6584 三桜工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 806 | 810 | 806 | 810 | 6,000 | 810 |
| 1995-12-28 | 800 | 803 | 800 | 803 | 5,000 | 803 |
| 1995-12-27 | 790 | 795 | 790 | 795 | 15,000 | 795 |
| 1995-12-26 | 796 | 796 | 790 | 790 | 5,000 | 790 |
| 1995-12-25 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1995-12-22 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1995-12-21 | 790 | 790 | 780 | 790 | 18,000 | 790 |
| 1995-12-20 | 782 | 795 | 781 | 790 | 11,000 | 790 |
| 1995-12-19 | 794 | 794 | 780 | 781 | 5,000 | 781 |
| 1995-12-18 | 795 | 800 | 795 | 800 | 5,000 | 800 |
| 1995-12-15 | 790 | 800 | 790 | 795 | 7,000 | 795 |
| 1995-12-14 | 785 | 789 | 780 | 780 | 26,000 | 780 |
| 1995-12-13 | 770 | 780 | 770 | 775 | 38,000 | 775 |
| 1995-12-12 | 760 | 770 | 755 | 770 | 23,000 | 770 |
| 1995-12-11 | 726 | 760 | 725 | 760 | 15,000 | 760 |
| 1995-12-08 | 750 | 770 | 720 | 720 | 113,000 | 720 |
| 1995-12-07 | 735 | 745 | 730 | 745 | 25,000 | 745 |
| 1995-12-06 | 743 | 750 | 735 | 736 | 32,000 | 736 |
| 1995-12-05 | 759 | 761 | 752 | 753 | 9,000 | 753 |
| 1995-12-04 | 760 | 770 | 760 | 769 | 23,000 | 769 |
| 1995-12-01 | 759 | 760 | 759 | 760 | 6,000 | 760 |
| 1995-11-30 | 751 | 769 | 751 | 769 | 14,000 | 769 |
| 1995-11-29 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1995-11-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-11-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-11-22 | 740 | 750 | 730 | 740 | 9,000 | 740 |
| 1995-11-21 | 772 | 772 | 770 | 770 | 14,000 | 770 |
| 1995-11-20 | 780 | 780 | 770 | 770 | 21,000 | 770 |
| 1995-11-17 | 790 | 790 | 789 | 790 | 22,000 | 790 |
| 1995-11-15 | 805 | 805 | 805 | 805 | 14,000 | 805 |
| 1995-11-13 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1995-11-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-11-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-11-07 | 820 | 821 | 820 | 821 | 2,000 | 821 |
| 1995-11-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-11-02 | 830 | 830 | 818 | 830 | 5,000 | 830 |
| 1995-10-31 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1995-10-30 | 836 | 836 | 836 | 836 | 3,000 | 836 |
| 1995-10-27 | 836 | 836 | 836 | 836 | 5,000 | 836 |
| 1995-10-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1995-10-20 | 859 | 860 | 859 | 860 | 15,000 | 860 |
| 1995-10-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-10-18 | 859 | 860 | 859 | 860 | 2,000 | 860 |
| 1995-10-12 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 1995-10-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-10-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-10-05 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1995-10-04 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1995-10-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-09-29 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1995-09-28 | 870 | 870 | 865 | 865 | 6,000 | 865 |
| 1995-09-25 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1995-09-22 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1995-09-21 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-09-20 | 830 | 830 | 820 | 820 | 11,000 | 820 |
| 1995-09-19 | 848 | 848 | 830 | 830 | 10,000 | 830 |
| 1995-09-18 | 880 | 880 | 850 | 850 | 10,000 | 850 |
| 1995-09-14 | 890 | 890 | 880 | 880 | 11,000 | 880 |
| 1995-09-13 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-09-12 | 885 | 886 | 880 | 880 | 4,000 | 880 |
| 1995-09-11 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-09-08 | 873 | 873 | 873 | 873 | 5,000 | 873 |
| 1995-09-07 | 860 | 860 | 853 | 853 | 12,000 | 853 |
| 1995-09-06 | 859 | 860 | 859 | 860 | 6,000 | 860 |
| 1995-09-05 | 833 | 860 | 833 | 860 | 14,000 | 860 |
| 1995-09-04 | 851 | 851 | 850 | 850 | 6,000 | 850 |
| 1995-09-01 | 861 | 861 | 840 | 850 | 8,000 | 850 |
| 1995-08-31 | 850 | 865 | 850 | 865 | 2,000 | 865 |
| 1995-08-30 | 870 | 870 | 860 | 860 | 31,000 | 860 |
| 1995-08-29 | 869 | 869 | 865 | 865 | 4,000 | 865 |
| 1995-08-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-08-25 | 875 | 880 | 870 | 880 | 4,000 | 880 |
| 1995-08-24 | 885 | 885 | 875 | 875 | 6,000 | 875 |
| 1995-08-23 | 875 | 885 | 875 | 885 | 11,000 | 885 |
| 1995-08-22 | 870 | 880 | 870 | 880 | 22,000 | 880 |
| 1995-08-21 | 870 | 880 | 870 | 870 | 13,000 | 870 |
| 1995-08-18 | 875 | 880 | 875 | 880 | 29,000 | 880 |
| 1995-08-17 | 870 | 876 | 870 | 875 | 34,000 | 875 |
| 1995-08-16 | 820 | 881 | 820 | 875 | 28,000 | 875 |
| 1995-08-15 | 804 | 820 | 804 | 820 | 17,000 | 820 |
| 1995-08-14 | 806 | 807 | 806 | 807 | 4,000 | 807 |
| 1995-08-11 | 790 | 810 | 790 | 810 | 17,000 | 810 |
| 1995-08-10 | 790 | 796 | 787 | 796 | 13,000 | 796 |
| 1995-08-09 | 788 | 788 | 787 | 787 | 8,000 | 787 |
| 1995-08-08 | 788 | 790 | 788 | 788 | 19,000 | 788 |
| 1995-08-07 | 780 | 795 | 780 | 789 | 20,000 | 789 |
| 1995-08-04 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-08-03 | 750 | 762 | 750 | 762 | 2,000 | 762 |
| 1995-08-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-08-01 | 751 | 751 | 750 | 750 | 13,000 | 750 |
| 1995-07-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-07-28 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 1995-07-26 | 739 | 739 | 731 | 731 | 2,000 | 731 |
| 1995-07-25 | 754 | 754 | 740 | 740 | 21,000 | 740 |
| 1995-07-24 | 750 | 750 | 743 | 749 | 4,000 | 749 |
| 1995-07-21 | 741 | 750 | 741 | 750 | 4,000 | 750 |
| 1995-07-20 | 740 | 750 | 739 | 740 | 15,000 | 740 |
| 1995-07-19 | 781 | 781 | 740 | 742 | 19,000 | 742 |
| 1995-07-18 | 800 | 800 | 785 | 785 | 15,000 | 785 |
| 1995-07-17 | 779 | 806 | 779 | 805 | 15,000 | 805 |
| 1995-07-14 | 776 | 780 | 765 | 780 | 14,000 | 780 |
| 1995-07-13 | 760 | 780 | 760 | 780 | 34,000 | 780 |
| 1995-07-12 | 755 | 760 | 743 | 755 | 30,000 | 755 |
| 1995-07-11 | 737 | 749 | 730 | 735 | 16,000 | 735 |
| 1995-07-10 | 714 | 734 | 714 | 730 | 93,000 | 730 |
| 1995-07-07 | 662 | 694 | 662 | 694 | 95,000 | 694 |
| 1995-07-06 | 650 | 662 | 640 | 662 | 42,000 | 662 |
| 1995-07-05 | 655 | 660 | 655 | 655 | 16,000 | 655 |
| 1995-07-04 | 657 | 657 | 655 | 657 | 13,000 | 657 |
| 1995-07-03 | 660 | 660 | 657 | 657 | 19,000 | 657 |
| 1995-06-30 | 660 | 663 | 659 | 660 | 20,000 | 660 |
| 1995-06-29 | 669 | 675 | 660 | 660 | 34,000 | 660 |
| 1995-06-28 | 670 | 675 | 670 | 675 | 17,000 | 675 |
| 1995-06-27 | 682 | 687 | 680 | 680 | 147,000 | 680 |
| 1995-06-26 | 710 | 720 | 710 | 710 | 16,000 | 710 |
| 1995-06-23 | 698 | 710 | 698 | 710 | 21,000 | 710 |
| 1995-06-22 | 680 | 700 | 680 | 700 | 12,000 | 700 |
| 1995-06-21 | 662 | 690 | 662 | 690 | 13,000 | 690 |
| 1995-06-20 | 670 | 680 | 670 | 680 | 46,000 | 680 |
| 1995-06-19 | 670 | 675 | 669 | 673 | 19,000 | 673 |
| 1995-06-16 | 669 | 669 | 662 | 662 | 4,000 | 662 |
| 1995-06-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-06-14 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1995-06-13 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1995-06-12 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 1995-06-09 | 676 | 680 | 674 | 674 | 7,000 | 674 |
| 1995-06-08 | 660 | 685 | 660 | 679 | 42,000 | 679 |
| 1995-06-07 | 670 | 670 | 660 | 660 | 22,000 | 660 |
| 1995-06-06 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1995-06-05 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1995-06-02 | 730 | 735 | 710 | 710 | 11,000 | 710 |
| 1995-06-01 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1995-05-31 | 740 | 740 | 732 | 732 | 2,000 | 732 |
| 1995-05-30 | 730 | 733 | 730 | 732 | 11,000 | 732 |
| 1995-05-29 | 730 | 730 | 725 | 725 | 6,000 | 725 |
| 1995-05-26 | 740 | 740 | 735 | 735 | 9,000 | 735 |
| 1995-05-25 | 760 | 760 | 730 | 750 | 7,000 | 750 |
| 1995-05-24 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1995-05-23 | 771 | 771 | 770 | 770 | 7,000 | 770 |
| 1995-05-22 | 771 | 771 | 771 | 771 | 12,000 | 771 |
| 1995-05-19 | 772 | 774 | 771 | 771 | 44,000 | 771 |
| 1995-05-18 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1995-05-17 | 773 | 783 | 770 | 770 | 13,000 | 770 |
| 1995-05-12 | 783 | 783 | 783 | 783 | 49,000 | 783 |
| 1995-05-10 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 1995-05-09 | 791 | 805 | 790 | 805 | 12,000 | 805 |
| 1995-05-08 | 800 | 800 | 800 | 800 | 34,000 | 800 |
| 1995-05-02 | 800 | 800 | 800 | 800 | 23,000 | 800 |
| 1995-05-01 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 1995-04-28 | 801 | 810 | 800 | 804 | 41,000 | 804 |
| 1995-04-27 | 810 | 815 | 810 | 810 | 22,000 | 810 |
| 1995-04-26 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1995-04-25 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-04-24 | 810 | 815 | 810 | 810 | 12,000 | 810 |
| 1995-04-21 | 810 | 815 | 810 | 810 | 24,000 | 810 |
| 1995-04-20 | 814 | 814 | 810 | 810 | 4,000 | 810 |
| 1995-04-19 | 825 | 825 | 815 | 820 | 4,000 | 820 |
| 1995-04-18 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1995-04-17 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1995-04-14 | 820 | 821 | 820 | 821 | 4,000 | 821 |
| 1995-04-13 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 1995-04-12 | 829 | 830 | 829 | 830 | 3,000 | 830 |
| 1995-04-11 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-04-10 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1995-04-07 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1995-04-04 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-03-31 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1995-03-30 | 875 | 875 | 875 | 875 | 27,000 | 875 |
| 1995-03-29 | 880 | 880 | 875 | 875 | 6,000 | 875 |
| 1995-03-28 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1995-03-27 | 842 | 842 | 842 | 842 | 11,000 | 842 |
| 1995-03-22 | 918 | 918 | 907 | 907 | 2,000 | 907 |
| 1995-03-20 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 1995-03-16 | 920 | 923 | 919 | 923 | 6,000 | 923 |
| 1995-03-15 | 935 | 935 | 930 | 930 | 34,000 | 930 |
| 1995-03-14 | 935 | 935 | 935 | 935 | 6,000 | 935 |
| 1995-03-13 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1995-03-10 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1995-03-09 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 1995-03-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-03-07 | 949 | 949 | 930 | 930 | 14,000 | 930 |
| 1995-03-06 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-03-03 | 980 | 980 | 970 | 970 | 12,000 | 970 |
| 1995-03-02 | 980 | 980 | 980 | 980 | 16,000 | 980 |
| 1995-03-01 | 1,010 | 1,010 | 980 | 980 | 15,000 | 980 |
| 1995-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-02-24 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 | 1,040 |
| 1995-02-23 | 1,050 | 1,050 | 1,020 | 1,050 | 28,000 | 1,050 |
| 1995-02-22 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 1995-02-20 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-02-15 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1995-02-14 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1995-02-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-02-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1995-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-02-03 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1995-02-02 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1995-02-01 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-01-31 | 1,050 | 1,060 | 1,040 | 1,060 | 18,000 | 1,060 |
| 1995-01-27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1995-01-26 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1995-01-25 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1995-01-24 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1995-01-23 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1995-01-20 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 1,190 |
| 1995-01-19 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1995-01-18 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1995-01-17 | 1,190 | 1,190 | 1,170 | 1,180 | 7,000 | 1,180 |
| 1995-01-13 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 1,180 |
| 1995-01-12 | 1,170 | 1,180 | 1,170 | 1,180 | 18,000 | 1,180 |
| 1995-01-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-01-06 | 1,180 | 1,180 | 1,170 | 1,180 | 78,000 | 1,180 |
| 1995-01-05 | 1,190 | 1,190 | 1,170 | 1,180 | 12,000 | 1,180 |
| 1995-01-04 | 1,160 | 1,170 | 1,160 | 1,170 | 19,000 | 1,170 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
