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
