6584 三桜工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,090	1,110	1,080	1,080	50,000	1,080
1992-12-29	1,090	1,110	1,080	1,090	62,000	1,090
1992-12-28	1,110	1,110	1,090	1,100	52,000	1,100
1992-12-25	1,110	1,120	1,100	1,120	78,000	1,120
1992-12-24	1,130	1,150	1,110	1,130	81,000	1,130
1992-12-22	1,150	1,150	1,130	1,140	85,000	1,140
1992-12-21	1,150	1,160	1,140	1,150	106,000	1,150
1992-12-18	1,170	1,170	1,150	1,170	159,000	1,170
1992-12-17	1,140	1,170	1,120	1,160	207,000	1,160
1992-12-16	1,100	1,150	1,100	1,150	333,000	1,150
1992-12-15	1,100	1,120	1,090	1,100	134,000	1,100
1992-12-14	1,130	1,130	1,100	1,120	61,000	1,120
1992-12-11	1,130	1,150	1,110	1,150	135,000	1,150
1992-12-10	1,090	1,160	1,080	1,150	448,000	1,150
1992-12-09	1,090	1,120	1,080	1,090	615,000	1,090
1992-12-08	1,010	1,080	1,000	1,070	409,000	1,070
1992-12-07	998	1,010	996	1,010	121,000	1,010
1992-12-04	1,000	1,000	979	998	102,000	998
1992-12-03	1,000	1,040	998	1,000	345,000	1,000
1992-12-02	940	1,030	940	1,010	492,000	1,010
1992-12-01	990	990	938	950	196,000	950
1992-11-30	940	980	938	980	333,000	980
1992-11-27	881	901	881	900	161,000	900
1992-11-26	870	894	870	880	201,000	880
1992-11-25	841	860	840	860	77,000	860
1992-11-24	839	842	830	839	59,000	839
1992-11-20	798	835	795	830	104,000	830
1992-11-19	800	805	780	799	62,000	799
1992-11-18	749	800	740	800	36,000	800
1992-11-17	735	740	735	739	20,000	739
1992-11-16	738	738	736	736	3,000	736
1992-11-13	736	740	735	737	30,000	737
1992-11-12	750	750	735	736	9,000	736
1992-11-11	760	765	755	755	7,000	755
1992-11-10	750	770	750	760	19,000	760
1992-11-09	735	737	735	735	13,000	735
1992-11-06	745	750	735	735	22,000	735
1992-11-05	760	760	745	745	3,000	745
1992-11-04	735	740	735	740	22,000	740
1992-11-02	725	725	725	725	1,000	725
1992-10-30	770	776	740	740	37,000	740
1992-10-29	752	770	752	764	10,000	764
1992-10-28	740	752	740	752	8,000	752
1992-10-27	740	740	739	740	10,000	740
1992-10-26	750	750	740	740	4,000	740
1992-10-23	764	764	745	745	9,000	745
1992-10-22	770	770	770	770	1,000	770
1992-10-20	778	778	778	778	2,000	778
1992-10-19	785	785	780	780	12,000	780
1992-10-16	799	799	785	785	15,000	785
1992-10-15	790	800	790	800	65,000	800
1992-10-14	770	801	770	786	94,000	786
1992-10-13	720	759	720	759	48,000	759
1992-10-12	710	720	710	710	9,000	710
1992-10-09	710	710	710	710	1,000	710
1992-10-07	690	701	690	701	4,000	701
1992-10-06	690	690	688	688	10,000	688
1992-10-05	694	694	690	690	2,000	690
1992-10-02	700	700	697	697	8,000	697
1992-10-01	692	696	690	696	5,000	696
1992-09-30	690	691	690	691	5,000	691
1992-09-29	710	710	700	700	8,000	700
1992-09-28	710	714	709	710	9,000	710
1992-09-25	725	725	710	715	9,000	715
1992-09-24	719	725	719	725	8,000	725
1992-09-22	710	719	710	719	8,000	719
1992-09-21	720	720	703	710	21,000	710
1992-09-18	690	710	690	710	20,000	710
1992-09-17	709	709	691	691	115,000	691
1992-09-16	739	739	729	729	5,000	729
1992-09-14	729	729	729	729	5,000	729
1992-09-11	735	735	730	735	11,000	735
1992-09-10	747	755	747	751	7,000	751
1992-09-09	750	750	750	750	4,000	750
1992-09-08	755	755	750	750	3,000	750
1992-09-07	760	770	760	760	22,000	760
1992-09-04	748	764	748	750	12,000	750
1992-09-03	749	749	749	749	2,000	749
1992-09-02	765	765	750	750	8,000	750
1992-09-01	769	780	769	775	13,000	775
1992-08-31	771	785	765	775	22,000	775
1992-08-28	740	770	739	765	34,000	765
1992-08-27	721	750	721	740	40,000	740
1992-08-26	720	720	710	717	18,000	717
1992-08-25	710	720	710	710	16,000	710
1992-08-24	701	726	701	726	8,000	726
1992-08-20	600	610	600	610	7,000	610
1992-08-19	595	600	591	600	9,000	600
1992-08-18	606	610	596	600	17,000	600
1992-08-17	610	610	605	605	3,000	605
1992-08-14	590	590	580	590	10,000	590
1992-08-13	590	590	590	590	15,000	590
1992-08-11	649	649	630	630	5,000	630
1992-08-10	655	655	645	650	22,000	650
1992-08-07	690	690	675	675	9,000	675
1992-08-06	705	705	700	700	14,000	700
1992-08-05	705	705	705	705	4,000	705
1992-08-04	715	715	700	710	11,000	710
1992-08-03	721	721	720	720	6,000	720
1992-07-31	735	735	720	720	19,000	720
1992-07-30	735	735	735	735	3,000	735
1992-07-29	770	770	718	733	12,000	733
1992-07-28	779	779	774	774	3,000	774
1992-07-27	780	780	780	780	2,000	780
1992-07-23	775	780	775	780	9,000	780
1992-07-22	790	790	785	785	22,000	785
1992-07-21	790	790	780	790	19,000	790
1992-07-20	810	810	785	790	17,000	790
1992-07-15	815	816	815	816	4,000	816
1992-07-14	823	825	815	815	4,000	815
1992-07-13	829	829	829	829	1,000	829
1992-07-10	825	826	825	826	2,000	826
1992-07-09	821	821	821	821	2,000	821
1992-07-08	820	825	810	825	5,000	825
1992-07-07	840	840	826	826	7,000	826
1992-07-06	840	840	826	826	4,000	826
1992-07-03	821	840	820	821	12,000	821
1992-07-02	797	801	797	801	7,000	801
1992-07-01	790	795	780	795	14,000	795
1992-06-30	790	790	790	790	2,000	790
1992-06-29	797	797	789	790	14,000	790
1992-06-26	800	800	795	795	60,000	795
1992-06-25	790	800	780	800	16,000	800
1992-06-24	800	800	792	792	8,000	792
1992-06-23	790	792	790	792	9,000	792
1992-06-22	808	808	808	808	1,000	808
1992-06-19	795	808	795	808	22,000	808
1992-06-18	810	810	801	805	23,000	805
1992-06-17	830	830	826	830	13,000	830
1992-06-16	845	845	835	835	18,000	835
1992-06-15	845	850	840	850	12,000	850
1992-06-12	843	850	843	850	15,000	850
1992-06-11	843	843	843	843	1,000	843
1992-06-10	843	850	842	843	10,000	843
1992-06-09	841	850	841	850	17,000	850
1992-06-08	857	857	841	850	19,000	850
1992-06-05	848	859	840	859	19,000	859
1992-06-04	860	865	850	850	30,000	850
1992-06-03	860	860	858	860	31,000	860
1992-06-02	860	864	857	860	34,000	860
1992-06-01	859	860	855	860	22,000	860
1992-05-29	841	849	841	849	12,000	849
1992-05-28	835	845	835	840	14,000	840
1992-05-27	848	848	816	830	54,000	830
1992-05-26	852	852	845	850	35,000	850
1992-05-25	831	855	830	852	36,000	852
1992-05-22	839	840	820	830	41,000	830
1992-05-21	850	853	841	850	76,000	850
1992-05-20	845	875	840	846	328,000	846
1992-05-19	825	825	825	825	151,000	825
1992-05-18	725	727	725	725	3,000	725
1992-05-15	719	720	700	715	12,000	715
1992-05-14	739	739	720	720	36,000	720
1992-05-13	715	740	710	740	53,000	740
1992-05-12	699	706	698	705	30,000	705
1992-05-08	678	678	661	668	19,000	668
1992-05-07	661	667	661	667	7,000	667
1992-05-06	656	660	655	660	4,000	660
1992-05-01	651	653	651	653	3,000	653
1992-04-30	649	650	648	650	15,000	650
1992-04-28	646	646	645	646	5,000	646
1992-04-24	640	642	640	642	10,000	642
1992-04-23	669	669	640	640	5,000	640
1992-04-21	680	690	670	670	9,000	670
1992-04-20	690	690	690	690	2,000	690
1992-04-17	700	700	685	685	8,000	685
1992-04-16	675	675	671	671	2,000	671
1992-04-15	630	650	630	650	5,000	650
1992-04-14	649	649	630	630	6,000	630
1992-04-13	650	650	650	650	11,000	650
1992-04-10	600	621	600	621	14,000	621
1992-04-09	610	620	610	615	5,000	615
1992-04-08	640	640	625	630	14,000	630
1992-04-07	650	650	641	641	4,000	641
1992-04-06	650	650	640	640	27,000	640
1992-04-03	636	640	636	640	10,000	640
1992-04-02	697	697	697	697	2,000	697
1992-04-01	701	702	701	702	3,000	702
1992-03-31	730	740	720	720	8,000	720
1992-03-30	729	729	729	729	1,000	729
1992-03-27	730	730	730	730	3,000	730
1992-03-26	727	740	722	740	17,000	740
1992-03-25	740	740	721	721	22,000	721
1992-03-24	731	731	730	730	4,000	730
1992-03-23	720	740	720	730	12,000	730
1992-03-19	701	720	701	720	12,000	720
1992-03-18	709	709	700	700	9,000	700
1992-03-17	740	740	720	720	9,000	720
1992-03-16	750	750	749	749	6,000	749
1992-03-13	770	770	760	760	4,000	760
1992-03-12	779	779	770	770	9,000	770
1992-03-11	782	785	780	780	5,000	780
1992-03-10	780	780	780	780	2,000	780
1992-03-09	780	800	780	800	6,000	800
1992-03-06	782	782	780	782	9,000	782
1992-03-05	800	800	782	782	17,000	782
1992-03-04	800	800	800	800	6,000	800
1992-03-03	800	800	800	800	6,000	800
1992-03-02	782	800	782	800	13,000	800
1992-02-28	790	790	780	780	18,000	780
1992-02-27	800	800	790	790	24,000	790
1992-02-26	800	804	790	790	13,000	790
1992-02-25	810	810	800	800	13,000	800
1992-02-24	820	820	810	820	15,000	820
1992-02-21	822	822	820	821	4,000	821
1992-02-20	821	821	820	820	3,000	820
1992-02-19	821	825	820	820	5,000	820
1992-02-18	825	830	820	830	15,000	830
1992-02-17	831	831	818	818	9,000	818
1992-02-14	841	841	840	840	2,000	840
1992-02-13	850	850	841	850	10,000	850
1992-02-12	870	870	850	850	10,000	850
1992-02-10	900	900	860	860	25,000	860
1992-02-07	865	890	865	890	42,000	890
1992-02-06	850	865	850	850	63,000	850
1992-02-05	850	853	850	850	39,000	850
1992-02-04	841	841	835	841	13,000	841
1992-02-03	850	850	831	831	19,000	831
1992-01-31	825	835	825	835	5,000	835
1992-01-30	829	830	820	825	16,000	825
1992-01-29	832	832	827	830	5,000	830
1992-01-28	812	812	812	812	1,000	812
1992-01-27	805	805	805	805	5,000	805
1992-01-24	805	805	805	805	3,000	805
1992-01-23	801	803	801	802	3,000	802
1992-01-22	780	800	780	800	10,000	800
1992-01-21	819	819	790	790	9,000	790
1992-01-20	821	823	820	820	14,000	820
1992-01-17	846	846	830	846	8,000	846
1992-01-16	850	850	841	845	5,000	845
1992-01-14	869	870	850	850	10,000	850
1992-01-13	876	876	870	870	4,000	870
1992-01-10	889	890	861	870	21,000	870
1992-01-09	898	898	890	890	17,000	890
1992-01-08	900	900	900	900	4,000	900
1992-01-07	929	929	900	900	7,000	900
1992-01-06	925	930	925	930	6,000	930

分割・併合履歴： [1990-03-27]1株→1.1株