6584 三桜工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,0901,1401,0901,14045,0001,140
1994-12-291,0801,0901,0601,070162,0001,070
1994-12-281,0701,0801,0501,060100,0001,060
1994-12-271,0901,1001,0801,08027,0001,080
1994-12-261,1101,1201,0901,09040,0001,090
1994-12-221,0901,1001,0801,10010,0001,100
1994-12-211,1301,1301,1001,1008,0001,100
1994-12-201,1301,1401,1301,1406,0001,140
1994-12-191,1601,1701,1501,15071,0001,150
1994-12-161,1801,1801,1401,1408,0001,140
1994-12-151,1901,2001,1801,20016,0001,200
1994-12-141,1901,1901,1901,1901,0001,190
1994-12-131,1901,2101,1801,21016,0001,210
1994-12-121,2001,2101,2001,2107,0001,210
1994-12-091,2001,2001,2001,2005,0001,200
1994-12-071,2501,2501,2501,2505,0001,250
1994-12-061,2501,2601,2501,25022,0001,250
1994-12-051,2601,2601,2601,2604,0001,260
1994-12-021,2701,2701,2601,26017,0001,260
1994-12-011,2601,3001,2601,26021,0001,260
1994-11-301,2501,2601,2301,26035,0001,260
1994-11-291,2501,2501,2501,25021,0001,250
1994-11-281,2501,2501,2401,24016,0001,240
1994-11-251,2501,2801,2501,25047,0001,250
1994-11-241,2801,2801,2601,26042,0001,260
1994-11-221,2901,2901,2901,2902,0001,290
1994-11-211,3001,3001,2901,29014,0001,290
1994-11-181,3001,3001,2801,30021,0001,300
1994-11-161,2801,2801,2801,2801,0001,280
1994-11-151,2801,3001,2801,30011,0001,300
1994-11-141,2801,2801,2801,2802,0001,280
1994-11-111,2901,2901,2901,29012,0001,290
1994-11-101,3001,3001,2901,2904,0001,290
1994-11-091,3001,3001,3001,3001,0001,300
1994-11-081,3001,3001,2801,28012,0001,280
1994-11-071,3001,3301,3001,30017,0001,300
1994-11-041,3201,3201,3201,3208,0001,320
1994-11-021,3201,3201,3001,30023,0001,300
1994-11-011,3001,3001,3001,3002,0001,300
1994-10-281,3001,3001,3001,30010,0001,300
1994-10-271,3001,3001,2901,30023,0001,300
1994-10-261,3001,3001,3001,3006,0001,300
1994-10-241,3001,3001,3001,3003,0001,300
1994-10-211,3001,3001,3001,3004,0001,300
1994-10-201,3201,3201,3201,3201,0001,320
1994-10-191,3201,3301,3201,3303,0001,330
1994-10-181,3001,3001,3001,30019,0001,300
1994-10-141,3001,3001,3001,3005,0001,300
1994-10-131,3001,3001,3001,3002,0001,300
1994-10-121,3401,3501,3401,3503,0001,350
1994-10-111,3101,3501,3101,35017,0001,350
1994-10-071,3001,3101,3001,31012,0001,310
1994-10-061,3001,3101,2801,31030,0001,310
1994-10-051,3001,3001,3001,3008,0001,300
1994-10-041,3101,3101,3001,3002,0001,300
1994-10-031,2701,2901,2601,2906,0001,290
1994-09-291,2301,2601,2301,26011,0001,260
1994-09-281,2201,2301,2201,23016,0001,230
1994-09-271,1801,1801,1801,18021,0001,180
1994-09-261,1701,2001,1701,17063,0001,170
1994-09-221,1701,1801,1601,18050,0001,180
1994-09-211,2001,2001,1801,19020,0001,190
1994-09-201,2201,2201,2001,21025,0001,210
1994-09-191,2601,2601,2501,2508,0001,250
1994-09-161,2601,2601,2601,2602,0001,260
1994-09-121,2801,2801,2801,2806,0001,280
1994-09-091,2901,2901,2901,29014,0001,290
1994-09-081,2701,2901,2701,29027,0001,290
1994-09-071,3101,3101,3001,31012,0001,310
1994-09-061,3501,3601,3501,35016,0001,350
1994-09-051,3501,3501,3501,3502,0001,350
1994-09-021,3601,3701,3601,36022,0001,360
1994-09-011,3501,3501,3301,35022,0001,350
1994-08-311,3101,3301,3101,3309,0001,330
1994-08-301,3101,3101,3101,3108,0001,310
1994-08-291,3001,3001,3001,3005,0001,300
1994-08-241,3101,3101,3101,3101,0001,310
1994-08-231,3101,3101,3101,31010,0001,310
1994-08-221,3101,3101,3101,3101,0001,310
1994-08-191,3101,3101,3101,3101,0001,310
1994-08-181,3101,3101,3001,3005,0001,300
1994-08-171,3001,3001,3001,3002,0001,300
1994-08-161,3201,3201,3201,3202,0001,320
1994-08-121,3801,3801,3501,3503,0001,350
1994-08-111,4101,4101,3901,40011,0001,400
1994-08-101,3901,4201,3901,42040,0001,420
1994-08-091,3501,3901,3501,39013,0001,390
1994-08-051,3001,3101,3001,3005,0001,300
1994-08-041,3201,3201,3201,3202,0001,320
1994-08-031,3401,3401,3201,3202,0001,320
1994-08-021,3401,3401,3401,3401,0001,340
1994-08-011,2801,3001,2801,30021,0001,300
1994-07-291,2801,2801,2801,28062,0001,280
1994-07-281,2801,2801,2701,27073,0001,270
1994-07-271,2801,2801,2501,27035,0001,270
1994-07-261,3101,3101,3101,3109,0001,310
1994-07-251,3801,3801,3301,33014,0001,330
1994-07-221,3901,3901,3601,36016,0001,360
1994-07-211,3801,4001,3801,40026,0001,400
1994-07-201,3801,3801,3601,36012,0001,360
1994-07-191,4001,4001,3801,38015,0001,380
1994-07-181,3901,4101,3901,41011,0001,410
1994-07-151,4101,4201,4101,41029,0001,410
1994-07-141,4101,4201,4101,42042,0001,420
1994-07-131,4101,4201,4001,42086,0001,420
1994-07-121,3901,4201,3801,420108,0001,420
1994-07-111,3801,3801,3701,3704,0001,370
1994-07-081,3701,3801,3601,38024,0001,380
1994-07-071,3701,3701,3501,3506,0001,350
1994-07-061,3501,3801,3501,35029,0001,350
1994-07-051,3801,3801,3301,35019,0001,350
1994-07-041,4001,4001,4001,40024,0001,400
1994-07-011,3701,4001,3501,40066,0001,400
1994-06-301,3801,3801,3701,3705,0001,370
1994-06-291,3801,3801,3701,3803,0001,380
1994-06-281,4001,4001,3801,40034,0001,400
1994-06-271,3801,3801,3501,38048,0001,380
1994-06-241,4101,4101,3901,40086,0001,400
1994-06-231,3801,4201,3601,420116,0001,420
1994-06-221,3501,3501,3401,35052,0001,350
1994-06-211,3701,3701,3501,35032,0001,350
1994-06-201,3601,3701,3601,37030,0001,370
1994-06-171,3601,3701,3501,35024,0001,350
1994-06-161,3601,3601,3501,35015,0001,350
1994-06-151,3601,3701,3501,35032,0001,350
1994-06-141,4001,4001,3701,370147,0001,370
1994-06-131,3601,4201,3501,420349,0001,420
1994-06-101,3401,3501,3201,350102,0001,350
1994-06-091,2601,3401,2601,320191,0001,320
1994-06-081,2601,2701,2601,27019,0001,270
1994-06-071,2701,2701,2601,27016,0001,270
1994-06-061,2801,2801,2501,25099,0001,250
1994-06-031,2701,2801,2501,27065,0001,270
1994-06-021,2401,2501,2301,25047,0001,250
1994-06-011,2201,2301,2001,23049,0001,230
1994-05-311,2001,2201,2001,22058,0001,220
1994-05-301,1901,1901,1801,19047,0001,190
1994-05-271,1801,1801,1701,18093,0001,180
1994-05-261,1801,1901,1701,19046,0001,190
1994-05-251,1901,1901,1801,18050,0001,180
1994-05-241,1601,1901,1501,19057,0001,190
1994-05-231,1501,1701,1201,160100,0001,160
1994-05-201,1901,1901,1501,16037,0001,160
1994-05-191,1701,1901,1701,19015,0001,190
1994-05-181,1801,1801,1701,1705,0001,170
1994-05-171,2001,2001,1801,1804,0001,180
1994-05-161,2001,2001,2001,20017,0001,200
1994-05-131,2001,2001,2001,2009,0001,200
1994-05-121,2001,2001,1901,19025,0001,190
1994-05-111,2001,2201,2001,20012,0001,200
1994-05-101,1801,2001,1801,1806,0001,180
1994-05-091,1901,2101,1901,21018,0001,210
1994-05-061,1901,2001,1901,20015,0001,200
1994-04-281,2201,2201,2001,20044,0001,200
1994-04-271,2101,2201,2101,2202,0001,220
1994-04-261,2201,2301,2201,2302,0001,230
1994-04-251,2301,2401,2001,24030,0001,240
1994-04-221,2301,2301,2201,23030,0001,230
1994-04-211,2201,2401,2101,23084,0001,230
1994-04-201,2201,2301,2101,23044,0001,230
1994-04-191,2101,2301,1901,22062,0001,220
1994-04-181,1501,2301,1501,210148,0001,210
1994-04-151,1401,1701,1401,160106,0001,160
1994-04-141,1301,1301,1101,11021,0001,110
1994-04-131,1301,1301,1101,1208,0001,120
1994-04-111,1201,1201,1201,1201,0001,120
1994-04-081,1401,1401,1401,14012,0001,140
1994-04-071,1901,1901,1801,18022,0001,180
1994-04-061,1101,1901,1101,19038,0001,190
1994-04-051,0801,1101,0801,10011,0001,100
1994-04-041,1101,1101,0801,0807,0001,080
1994-04-011,0701,1001,0701,1005,0001,100
1994-03-311,0701,0701,0701,07013,0001,070
1994-03-301,1001,1101,0701,07020,0001,070
1994-03-291,1301,1301,1301,1307,0001,130
1994-03-281,1301,1301,1301,1301,0001,130
1994-03-251,1001,1201,0801,12058,0001,120
1994-03-241,1101,1401,0901,09043,0001,090
1994-03-231,0901,0901,0901,09010,0001,090
1994-03-221,1701,1701,1501,17097,0001,170
1994-03-181,1901,1901,1701,18016,0001,180
1994-03-171,1701,1801,1701,1808,0001,180
1994-03-161,1701,1701,1701,17021,0001,170
1994-03-151,2001,2001,2001,2007,0001,200
1994-03-141,1601,1601,1601,1609,0001,160
1994-03-111,1701,1701,1601,1703,0001,170
1994-03-101,1701,1701,1701,1709,0001,170
1994-03-091,1901,1901,1501,19010,0001,190
1994-03-081,2101,2101,2001,20010,0001,200
1994-03-041,2001,2201,1901,22054,0001,220
1994-03-031,2001,2301,2001,22041,0001,220
1994-03-021,1701,1901,1701,18022,0001,180
1994-03-011,2001,2001,1901,1905,0001,190
1994-02-281,2001,2001,2001,2003,0001,200
1994-02-251,1601,1601,1601,1602,0001,160
1994-02-241,1401,1401,1401,1401,0001,140
1994-02-231,1501,1501,1401,1405,0001,140
1994-02-221,1401,1401,1401,1401,0001,140
1994-02-211,1401,1401,1001,10011,0001,100
1994-02-181,1401,1401,1401,1408,0001,140
1994-02-171,1401,1401,1401,1402,0001,140
1994-02-161,1201,1501,1201,13016,0001,130
1994-02-151,1301,1501,1201,12013,0001,120
1994-02-141,1301,1301,1201,12011,0001,120
1994-02-101,1801,1801,1801,1801,0001,180
1994-02-091,2101,2101,1901,1902,0001,190
1994-02-081,2401,2401,2401,2403,0001,240
1994-02-071,1801,2001,1801,18010,0001,180
1994-02-041,2001,2001,2001,2002,0001,200
1994-02-031,2501,2501,2501,2503,0001,250
1994-02-021,2801,3001,2701,28070,0001,280
1994-02-011,2601,3101,2601,300109,0001,300
1994-01-311,2301,2601,2301,26093,0001,260
1994-01-281,2101,2201,2001,20095,0001,200
1994-01-271,2001,2101,2001,20072,0001,200
1994-01-261,1901,2001,1701,19014,0001,190
1994-01-251,1701,1701,1601,1707,0001,170
1994-01-241,1701,1801,1601,1709,0001,170
1994-01-211,2001,2301,2001,23040,0001,230
1994-01-201,2301,2301,2101,23029,0001,230
1994-01-191,2001,2201,1801,22079,0001,220
1994-01-181,2101,2101,1901,20017,0001,200
1994-01-171,1901,2101,1901,2104,0001,210
1994-01-141,1801,2101,1801,21078,0001,210
1994-01-131,1801,1801,1801,18011,0001,180
1994-01-121,1901,2001,1701,20010,0001,200
1994-01-111,1901,1901,1901,19011,0001,190
1994-01-101,1901,1901,1801,19019,0001,190
1994-01-071,1901,1901,1901,19020,0001,190
1994-01-061,2001,2001,1901,20062,0001,200
1994-01-051,1701,2101,1701,20045,0001,200
1994-01-041,1301,1601,1201,16015,0001,160

分割・併合履歴 : [1990-03-27]1株→1.1株