6584 三桜工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 909 | 920 | 909 | 920 | 12,000 | 920 |
| 1991-12-27 | 920 | 920 | 910 | 910 | 21,000 | 910 |
| 1991-12-26 | 894 | 900 | 893 | 900 | 8,000 | 900 |
| 1991-12-25 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1991-12-24 | 899 | 903 | 890 | 890 | 10,000 | 890 |
| 1991-12-20 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1991-12-19 | 902 | 902 | 890 | 900 | 37,000 | 900 |
| 1991-12-18 | 940 | 940 | 900 | 902 | 17,000 | 902 |
| 1991-12-17 | 950 | 950 | 936 | 936 | 30,000 | 936 |
| 1991-12-16 | 935 | 948 | 935 | 935 | 23,000 | 935 |
| 1991-12-13 | 910 | 910 | 901 | 910 | 23,000 | 910 |
| 1991-12-12 | 890 | 910 | 890 | 900 | 19,000 | 900 |
| 1991-12-11 | 890 | 891 | 890 | 890 | 11,000 | 890 |
| 1991-12-10 | 904 | 904 | 890 | 890 | 13,000 | 890 |
| 1991-12-09 | 910 | 910 | 906 | 906 | 31,000 | 906 |
| 1991-12-06 | 890 | 910 | 889 | 910 | 85,000 | 910 |
| 1991-12-05 | 890 | 890 | 885 | 889 | 50,000 | 889 |
| 1991-12-04 | 850 | 865 | 850 | 865 | 47,000 | 865 |
| 1991-12-03 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1991-12-02 | 851 | 852 | 850 | 851 | 12,000 | 851 |
| 1991-11-29 | 852 | 852 | 850 | 850 | 4,000 | 850 |
| 1991-11-28 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1991-11-27 | 860 | 860 | 832 | 840 | 9,000 | 840 |
| 1991-11-26 | 889 | 889 | 869 | 869 | 4,000 | 869 |
| 1991-11-25 | 890 | 899 | 890 | 899 | 5,000 | 899 |
| 1991-11-22 | 890 | 890 | 877 | 880 | 11,000 | 880 |
| 1991-11-21 | 900 | 900 | 885 | 890 | 15,000 | 890 |
| 1991-11-20 | 861 | 910 | 860 | 910 | 27,000 | 910 |
| 1991-11-19 | 831 | 850 | 831 | 848 | 11,000 | 848 |
| 1991-11-18 | 830 | 840 | 830 | 831 | 17,000 | 831 |
| 1991-11-15 | 851 | 851 | 840 | 840 | 11,000 | 840 |
| 1991-11-14 | 867 | 867 | 855 | 855 | 4,000 | 855 |
| 1991-11-13 | 867 | 871 | 864 | 867 | 26,000 | 867 |
| 1991-11-12 | 865 | 865 | 861 | 864 | 12,000 | 864 |
| 1991-11-11 | 891 | 891 | 865 | 865 | 8,000 | 865 |
| 1991-11-08 | 891 | 892 | 890 | 890 | 11,000 | 890 |
| 1991-11-07 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-11-06 | 921 | 921 | 912 | 917 | 6,000 | 917 |
| 1991-11-05 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1991-11-01 | 920 | 930 | 917 | 930 | 14,000 | 930 |
| 1991-10-31 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1991-10-30 | 947 | 947 | 940 | 940 | 4,000 | 940 |
| 1991-10-29 | 952 | 952 | 940 | 947 | 17,000 | 947 |
| 1991-10-28 | 951 | 959 | 946 | 950 | 26,000 | 950 |
| 1991-10-25 | 910 | 939 | 910 | 939 | 38,000 | 939 |
| 1991-10-24 | 893 | 910 | 893 | 910 | 25,000 | 910 |
| 1991-10-23 | 892 | 895 | 892 | 893 | 19,000 | 893 |
| 1991-10-22 | 891 | 892 | 891 | 892 | 3,000 | 892 |
| 1991-10-21 | 886 | 887 | 886 | 887 | 14,000 | 887 |
| 1991-10-18 | 890 | 890 | 880 | 886 | 21,000 | 886 |
| 1991-10-17 | 897 | 897 | 890 | 890 | 10,000 | 890 |
| 1991-10-16 | 898 | 898 | 897 | 897 | 6,000 | 897 |
| 1991-10-15 | 909 | 909 | 896 | 896 | 6,000 | 896 |
| 1991-10-11 | 901 | 925 | 900 | 925 | 7,000 | 925 |
| 1991-10-09 | 899 | 900 | 894 | 900 | 27,000 | 900 |
| 1991-10-08 | 895 | 899 | 882 | 899 | 9,000 | 899 |
| 1991-10-07 | 910 | 910 | 899 | 899 | 8,000 | 899 |
| 1991-10-04 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 1991-10-03 | 985 | 985 | 960 | 960 | 10,000 | 960 |
| 1991-10-02 | 989 | 995 | 985 | 986 | 8,000 | 986 |
| 1991-10-01 | 980 | 995 | 975 | 995 | 14,000 | 995 |
| 1991-09-30 | 980 | 980 | 970 | 980 | 21,000 | 980 |
| 1991-09-27 | 940 | 940 | 930 | 940 | 20,000 | 940 |
| 1991-09-26 | 881 | 910 | 881 | 910 | 25,000 | 910 |
| 1991-09-25 | 881 | 881 | 880 | 880 | 7,000 | 880 |
| 1991-09-24 | 860 | 880 | 860 | 880 | 15,000 | 880 |
| 1991-09-20 | 841 | 842 | 840 | 840 | 5,000 | 840 |
| 1991-09-19 | 851 | 851 | 835 | 840 | 9,000 | 840 |
| 1991-09-18 | 841 | 843 | 835 | 840 | 18,000 | 840 |
| 1991-09-17 | 825 | 835 | 825 | 830 | 8,000 | 830 |
| 1991-09-13 | 839 | 845 | 820 | 820 | 9,000 | 820 |
| 1991-09-12 | 840 | 850 | 830 | 830 | 10,000 | 830 |
| 1991-09-11 | 840 | 840 | 830 | 830 | 4,000 | 830 |
| 1991-09-10 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 1991-09-09 | 846 | 860 | 846 | 860 | 12,000 | 860 |
| 1991-09-06 | 819 | 841 | 819 | 841 | 15,000 | 841 |
| 1991-09-05 | 815 | 821 | 812 | 821 | 12,000 | 821 |
| 1991-09-04 | 832 | 832 | 812 | 812 | 11,000 | 812 |
| 1991-09-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1991-09-02 | 830 | 830 | 802 | 806 | 15,000 | 806 |
| 1991-08-30 | 830 | 837 | 830 | 830 | 21,000 | 830 |
| 1991-08-29 | 820 | 830 | 820 | 830 | 8,000 | 830 |
| 1991-08-28 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1991-08-27 | 869 | 869 | 850 | 850 | 4,000 | 850 |
| 1991-08-26 | 870 | 875 | 870 | 870 | 5,000 | 870 |
| 1991-08-22 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1991-08-21 | 800 | 840 | 800 | 840 | 14,000 | 840 |
| 1991-08-20 | 800 | 800 | 799 | 799 | 16,000 | 799 |
| 1991-08-19 | 870 | 870 | 840 | 840 | 8,000 | 840 |
| 1991-08-15 | 851 | 870 | 850 | 860 | 10,000 | 860 |
| 1991-08-14 | 860 | 866 | 850 | 850 | 21,000 | 850 |
| 1991-08-13 | 880 | 881 | 860 | 860 | 20,000 | 860 |
| 1991-08-12 | 900 | 901 | 880 | 880 | 7,000 | 880 |
| 1991-08-09 | 929 | 929 | 901 | 901 | 6,000 | 901 |
| 1991-08-08 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1991-08-07 | 950 | 960 | 950 | 953 | 12,000 | 953 |
| 1991-08-06 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1991-08-05 | 991 | 991 | 980 | 980 | 13,000 | 980 |
| 1991-08-02 | 985 | 1,000 | 981 | 1,000 | 6,000 | 1,000 |
| 1991-08-01 | 975 | 980 | 973 | 975 | 7,000 | 975 |
| 1991-07-31 | 972 | 975 | 970 | 970 | 14,000 | 970 |
| 1991-07-30 | 971 | 972 | 970 | 972 | 13,000 | 972 |
| 1991-07-29 | 976 | 980 | 970 | 970 | 21,000 | 970 |
| 1991-07-26 | 976 | 976 | 975 | 975 | 7,000 | 975 |
| 1991-07-25 | 978 | 978 | 970 | 975 | 18,000 | 975 |
| 1991-07-24 | 984 | 984 | 970 | 980 | 6,000 | 980 |
| 1991-07-23 | 995 | 995 | 985 | 990 | 6,000 | 990 |
| 1991-07-22 | 999 | 999 | 990 | 990 | 7,000 | 990 |
| 1991-07-19 | 1,010 | 1,020 | 1,000 | 1,010 | 29,000 | 1,010 |
| 1991-07-17 | 1,020 | 1,030 | 1,010 | 1,020 | 16,000 | 1,020 |
| 1991-07-16 | 1,020 | 1,040 | 1,020 | 1,040 | 33,000 | 1,040 |
| 1991-07-15 | 1,040 | 1,050 | 1,010 | 1,020 | 21,000 | 1,020 |
| 1991-07-12 | 1,030 | 1,060 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1991-07-11 | 1,080 | 1,080 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1991-07-10 | 999 | 1,080 | 990 | 1,080 | 20,000 | 1,080 |
| 1991-07-09 | 960 | 990 | 960 | 989 | 23,000 | 989 |
| 1991-07-08 | 1,040 | 1,050 | 985 | 990 | 24,000 | 990 |
| 1991-07-05 | 1,030 | 1,060 | 1,000 | 1,040 | 40,000 | 1,040 |
| 1991-07-04 | 1,050 | 1,050 | 1,020 | 1,030 | 43,000 | 1,030 |
| 1991-07-03 | 1,140 | 1,140 | 1,060 | 1,070 | 18,000 | 1,070 |
| 1991-07-02 | 1,150 | 1,150 | 1,120 | 1,140 | 16,000 | 1,140 |
| 1991-07-01 | 1,140 | 1,150 | 1,130 | 1,130 | 38,000 | 1,130 |
| 1991-06-28 | 1,130 | 1,150 | 1,120 | 1,130 | 34,000 | 1,130 |
| 1991-06-27 | 1,140 | 1,160 | 1,110 | 1,110 | 24,000 | 1,110 |
| 1991-06-26 | 1,150 | 1,170 | 1,150 | 1,150 | 69,000 | 1,150 |
| 1991-06-25 | 1,130 | 1,160 | 1,130 | 1,160 | 51,000 | 1,160 |
| 1991-06-24 | 1,190 | 1,190 | 1,130 | 1,180 | 99,000 | 1,180 |
| 1991-06-21 | 1,100 | 1,170 | 1,090 | 1,170 | 139,000 | 1,170 |
| 1991-06-20 | 1,050 | 1,090 | 1,050 | 1,080 | 49,000 | 1,080 |
| 1991-06-19 | 1,090 | 1,090 | 1,040 | 1,050 | 91,000 | 1,050 |
| 1991-06-18 | 1,140 | 1,140 | 1,080 | 1,090 | 72,000 | 1,090 |
| 1991-06-17 | 1,120 | 1,140 | 1,120 | 1,120 | 75,000 | 1,120 |
| 1991-06-14 | 1,180 | 1,180 | 1,130 | 1,130 | 146,000 | 1,130 |
| 1991-06-13 | 1,170 | 1,170 | 1,130 | 1,170 | 164,000 | 1,170 |
| 1991-06-12 | 1,190 | 1,210 | 1,140 | 1,170 | 645,000 | 1,170 |
| 1991-06-11 | 1,120 | 1,180 | 1,100 | 1,180 | 727,000 | 1,180 |
| 1991-06-10 | 1,130 | 1,140 | 1,100 | 1,120 | 237,000 | 1,120 |
| 1991-06-07 | 1,060 | 1,120 | 1,060 | 1,110 | 538,000 | 1,110 |
| 1991-06-06 | 1,040 | 1,060 | 1,030 | 1,060 | 222,000 | 1,060 |
| 1991-06-05 | 985 | 1,070 | 985 | 1,060 | 350,000 | 1,060 |
| 1991-06-04 | 979 | 985 | 976 | 985 | 53,000 | 985 |
| 1991-06-03 | 985 | 985 | 975 | 980 | 24,000 | 980 |
| 1991-05-31 | 985 | 990 | 980 | 989 | 37,000 | 989 |
| 1991-05-30 | 970 | 985 | 965 | 985 | 37,000 | 985 |
| 1991-05-29 | 960 | 969 | 950 | 950 | 52,000 | 950 |
| 1991-05-28 | 969 | 970 | 936 | 950 | 17,000 | 950 |
| 1991-05-27 | 980 | 980 | 970 | 970 | 16,000 | 970 |
| 1991-05-24 | 983 | 983 | 980 | 980 | 31,000 | 980 |
| 1991-05-23 | 989 | 990 | 979 | 983 | 59,000 | 983 |
| 1991-05-22 | 982 | 1,000 | 982 | 988 | 191,000 | 988 |
| 1991-05-21 | 979 | 980 | 955 | 979 | 241,000 | 979 |
| 1991-05-20 | 880 | 984 | 880 | 984 | 131,000 | 984 |
| 1991-05-17 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1991-05-16 | 904 | 910 | 904 | 904 | 7,000 | 904 |
| 1991-05-15 | 901 | 921 | 901 | 901 | 6,000 | 901 |
| 1991-05-14 | 935 | 935 | 900 | 900 | 7,000 | 900 |
| 1991-05-13 | 940 | 944 | 935 | 935 | 30,000 | 935 |
| 1991-05-10 | 921 | 940 | 921 | 935 | 31,000 | 935 |
| 1991-05-09 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-05-08 | 921 | 930 | 920 | 920 | 16,000 | 920 |
| 1991-05-07 | 932 | 940 | 920 | 920 | 10,000 | 920 |
| 1991-05-02 | 926 | 930 | 926 | 926 | 12,000 | 926 |
| 1991-05-01 | 912 | 919 | 891 | 919 | 15,000 | 919 |
| 1991-04-30 | 911 | 911 | 909 | 909 | 8,000 | 909 |
| 1991-04-26 | 926 | 935 | 910 | 910 | 17,000 | 910 |
| 1991-04-25 | 926 | 930 | 926 | 926 | 11,000 | 926 |
| 1991-04-24 | 949 | 950 | 946 | 946 | 23,000 | 946 |
| 1991-04-23 | 949 | 955 | 947 | 954 | 31,000 | 954 |
| 1991-04-22 | 960 | 965 | 948 | 958 | 30,000 | 958 |
| 1991-04-19 | 951 | 960 | 946 | 951 | 35,000 | 951 |
| 1991-04-18 | 964 | 964 | 946 | 951 | 28,000 | 951 |
| 1991-04-17 | 951 | 956 | 950 | 954 | 39,000 | 954 |
| 1991-04-16 | 955 | 955 | 946 | 950 | 47,000 | 950 |
| 1991-04-15 | 965 | 980 | 950 | 955 | 144,000 | 955 |
| 1991-04-12 | 920 | 955 | 920 | 955 | 136,000 | 955 |
| 1991-04-11 | 906 | 920 | 906 | 920 | 83,000 | 920 |
| 1991-04-10 | 880 | 900 | 870 | 900 | 158,000 | 900 |
| 1991-04-09 | 870 | 880 | 870 | 880 | 22,000 | 880 |
| 1991-04-08 | 890 | 890 | 870 | 890 | 16,000 | 890 |
| 1991-04-05 | 888 | 890 | 883 | 890 | 8,000 | 890 |
| 1991-04-04 | 883 | 890 | 880 | 890 | 13,000 | 890 |
| 1991-04-03 | 883 | 889 | 883 | 883 | 61,000 | 883 |
| 1991-04-02 | 880 | 900 | 880 | 880 | 66,000 | 880 |
| 1991-04-01 | 880 | 881 | 870 | 881 | 28,000 | 881 |
| 1991-03-29 | 866 | 880 | 865 | 880 | 16,000 | 880 |
| 1991-03-28 | 878 | 878 | 860 | 860 | 5,000 | 860 |
| 1991-03-27 | 894 | 895 | 880 | 880 | 9,000 | 880 |
| 1991-03-26 | 899 | 899 | 895 | 895 | 2,000 | 895 |
| 1991-03-25 | 906 | 907 | 905 | 905 | 15,000 | 905 |
| 1991-03-22 | 905 | 905 | 900 | 905 | 7,000 | 905 |
| 1991-03-20 | 940 | 948 | 930 | 930 | 14,000 | 930 |
| 1991-03-19 | 955 | 955 | 949 | 955 | 59,000 | 955 |
| 1991-03-18 | 950 | 965 | 950 | 958 | 60,000 | 958 |
| 1991-03-15 | 920 | 939 | 916 | 939 | 80,000 | 939 |
| 1991-03-14 | 910 | 919 | 910 | 919 | 37,000 | 919 |
| 1991-03-13 | 900 | 909 | 899 | 909 | 48,000 | 909 |
| 1991-03-12 | 895 | 900 | 895 | 900 | 25,000 | 900 |
| 1991-03-11 | 879 | 895 | 879 | 895 | 29,000 | 895 |
| 1991-03-08 | 894 | 894 | 885 | 892 | 33,000 | 892 |
| 1991-03-07 | 900 | 900 | 885 | 894 | 35,000 | 894 |
| 1991-03-06 | 840 | 900 | 840 | 900 | 47,000 | 900 |
| 1991-03-05 | 845 | 849 | 830 | 830 | 34,000 | 830 |
| 1991-03-04 | 830 | 850 | 824 | 824 | 33,000 | 824 |
| 1991-03-01 | 841 | 847 | 832 | 832 | 22,000 | 832 |
| 1991-02-28 | 844 | 844 | 836 | 840 | 4,000 | 840 |
| 1991-02-27 | 839 | 840 | 836 | 836 | 9,000 | 836 |
| 1991-02-26 | 840 | 840 | 839 | 840 | 21,000 | 840 |
| 1991-02-25 | 830 | 840 | 830 | 840 | 21,000 | 840 |
| 1991-02-22 | 830 | 845 | 821 | 841 | 26,000 | 841 |
| 1991-02-21 | 821 | 848 | 821 | 848 | 23,000 | 848 |
| 1991-02-20 | 849 | 850 | 821 | 821 | 23,000 | 821 |
| 1991-02-19 | 840 | 850 | 832 | 850 | 28,000 | 850 |
| 1991-02-18 | 820 | 840 | 820 | 835 | 49,000 | 835 |
| 1991-02-15 | 799 | 799 | 776 | 790 | 18,000 | 790 |
| 1991-02-14 | 785 | 799 | 780 | 795 | 50,000 | 795 |
| 1991-02-13 | 780 | 785 | 773 | 775 | 19,000 | 775 |
| 1991-02-12 | 765 | 765 | 745 | 765 | 42,000 | 765 |
| 1991-02-08 | 729 | 730 | 725 | 725 | 6,000 | 725 |
| 1991-02-07 | 716 | 735 | 716 | 730 | 8,000 | 730 |
| 1991-02-06 | 720 | 721 | 715 | 715 | 11,000 | 715 |
| 1991-02-05 | 696 | 700 | 696 | 700 | 11,000 | 700 |
| 1991-02-04 | 669 | 676 | 668 | 676 | 24,000 | 676 |
| 1991-02-01 | 669 | 669 | 666 | 666 | 9,000 | 666 |
| 1991-01-31 | 650 | 679 | 650 | 670 | 72,000 | 670 |
| 1991-01-30 | 650 | 650 | 646 | 650 | 14,000 | 650 |
| 1991-01-29 | 660 | 660 | 648 | 650 | 27,000 | 650 |
| 1991-01-28 | 665 | 665 | 660 | 660 | 18,000 | 660 |
| 1991-01-25 | 665 | 665 | 665 | 665 | 14,000 | 665 |
| 1991-01-24 | 665 | 665 | 650 | 665 | 11,000 | 665 |
| 1991-01-23 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 1991-01-22 | 675 | 675 | 672 | 672 | 5,000 | 672 |
| 1991-01-21 | 685 | 685 | 675 | 675 | 7,000 | 675 |
| 1991-01-18 | 700 | 700 | 695 | 695 | 30,000 | 695 |
| 1991-01-17 | 660 | 661 | 651 | 661 | 4,000 | 661 |
| 1991-01-16 | 700 | 700 | 661 | 661 | 7,000 | 661 |
| 1991-01-14 | 705 | 710 | 705 | 710 | 9,000 | 710 |
| 1991-01-11 | 730 | 730 | 710 | 725 | 12,000 | 725 |
| 1991-01-10 | 730 | 740 | 730 | 730 | 34,000 | 730 |
| 1991-01-09 | 750 | 750 | 739 | 740 | 13,000 | 740 |
| 1991-01-08 | 779 | 779 | 750 | 750 | 3,000 | 750 |
| 1991-01-07 | 800 | 800 | 780 | 780 | 12,000 | 780 |
| 1991-01-04 | 800 | 800 | 780 | 780 | 10,000 | 780 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
