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
1995-12-298068108068106,000810
1995-12-288008038008035,000803
1995-12-2779079579079515,000795
1995-12-267967967907905,000790
1995-12-258008007957954,000795
1995-12-227957957957952,000795
1995-12-2179079078079018,000790
1995-12-2078279578179011,000790
1995-12-197947947807815,000781
1995-12-187958007958005,000800
1995-12-157908007907957,000795
1995-12-1478578978078026,000780
1995-12-1377078077077538,000775
1995-12-1276077075577023,000770
1995-12-1172676072576015,000760
1995-12-08750770720720113,000720
1995-12-0773574573074525,000745
1995-12-0674375073573632,000736
1995-12-057597617527539,000753
1995-12-0476077076076923,000769
1995-12-017597607597606,000760
1995-11-3075176975176914,000769
1995-11-297517517517513,000751
1995-11-287507507507503,000750
1995-11-277407407407402,000740
1995-11-227407507307409,000740
1995-11-2177277277077014,000770
1995-11-2078078077077021,000770
1995-11-1779079078979022,000790
1995-11-1580580580580514,000805
1995-11-138058058058052,000805
1995-11-108208208208201,000820
1995-11-098308308308301,000830
1995-11-078208218208212,000821
1995-11-068308308308301,000830
1995-11-028308308188305,000830
1995-10-318358358358351,000835
1995-10-308368368368363,000836
1995-10-278368368368365,000836
1995-10-238358358358351,000835
1995-10-2085986085986015,000860
1995-10-198608608608601,000860
1995-10-188598608598602,000860
1995-10-128378378378371,000837
1995-10-118408408408401,000840
1995-10-068508508508502,000850
1995-10-058508508508508,000850
1995-10-048458458458452,000845
1995-10-038508508508501,000850
1995-09-298458458458453,000845
1995-09-288708708658656,000865
1995-09-258118118118111,000811
1995-09-228028028028022,000802
1995-09-218018018018011,000801
1995-09-2083083082082011,000820
1995-09-1984884883083010,000830
1995-09-1888088085085010,000850
1995-09-1489089088088011,000880
1995-09-138808808808803,000880
1995-09-128858868808804,000880
1995-09-118808808808802,000880
1995-09-088738738738735,000873
1995-09-0786086085385312,000853
1995-09-068598608598606,000860
1995-09-0583386083386014,000860
1995-09-048518518508506,000850
1995-09-018618618408508,000850
1995-08-318508658508652,000865
1995-08-3087087086086031,000860
1995-08-298698698658654,000865
1995-08-288808808808801,000880
1995-08-258758808708804,000880
1995-08-248858858758756,000875
1995-08-2387588587588511,000885
1995-08-2287088087088022,000880
1995-08-2187088087087013,000870
1995-08-1887588087588029,000880
1995-08-1787087687087534,000875
1995-08-1682088182087528,000875
1995-08-1580482080482017,000820
1995-08-148068078068074,000807
1995-08-1179081079081017,000810
1995-08-1079079678779613,000796
1995-08-097887887877878,000787
1995-08-0878879078878819,000788
1995-08-0778079578078920,000789
1995-08-047707707707702,000770
1995-08-037507627507622,000762
1995-08-027507507507502,000750
1995-08-0175175175075013,000750
1995-07-317507507507502,000750
1995-07-287407507407506,000750
1995-07-267397397317312,000731
1995-07-2575475474074021,000740
1995-07-247507507437494,000749
1995-07-217417507417504,000750
1995-07-2074075073974015,000740
1995-07-1978178174074219,000742
1995-07-1880080078578515,000785
1995-07-1777980677980515,000805
1995-07-1477678076578014,000780
1995-07-1376078076078034,000780
1995-07-1275576074375530,000755
1995-07-1173774973073516,000735
1995-07-1071473471473093,000730
1995-07-0766269466269495,000694
1995-07-0665066264066242,000662
1995-07-0565566065565516,000655
1995-07-0465765765565713,000657
1995-07-0366066065765719,000657
1995-06-3066066365966020,000660
1995-06-2966967566066034,000660
1995-06-2867067567067517,000675
1995-06-27682687680680147,000680
1995-06-2671072071071016,000710
1995-06-2369871069871021,000710
1995-06-2268070068070012,000700
1995-06-2166269066269013,000690
1995-06-2067068067068046,000680
1995-06-1967067566967319,000673
1995-06-166696696626624,000662
1995-06-156706706706702,000670
1995-06-146506606506608,000660
1995-06-136606606606606,000660
1995-06-126706706606605,000660
1995-06-096766806746747,000674
1995-06-0866068566067942,000679
1995-06-0767067066066022,000660
1995-06-0669069069069011,000690
1995-06-0571071070070012,000700
1995-06-0273073571071011,000710
1995-06-017307307307304,000730
1995-05-317407407327322,000732
1995-05-3073073373073211,000732
1995-05-297307307257256,000725
1995-05-267407407357359,000735
1995-05-257607607307507,000750
1995-05-247707707707708,000770
1995-05-237717717707707,000770
1995-05-2277177177177112,000771
1995-05-1977277477177144,000771
1995-05-187707707707703,000770
1995-05-1777378377077013,000770
1995-05-1278378378378349,000783
1995-05-1079079079079014,000790
1995-05-0979180579080512,000805
1995-05-0880080080080034,000800
1995-05-0280080080080023,000800
1995-05-0179080079080011,000800
1995-04-2880181080080441,000804
1995-04-2781081581081022,000810
1995-04-268158158158155,000815
1995-04-258108108108103,000810
1995-04-2481081581081012,000810
1995-04-2181081581081024,000810
1995-04-208148148108104,000810
1995-04-198258258158204,000820
1995-04-188308308308307,000830
1995-04-1783083083083012,000830
1995-04-148208218208214,000821
1995-04-138228228218212,000821
1995-04-128298308298303,000830
1995-04-118408408408402,000840
1995-04-108408408408404,000840
1995-04-0785085085085010,000850
1995-04-049059059059051,000905
1995-03-318808808808809,000880
1995-03-3087587587587527,000875
1995-03-298808808758756,000875
1995-03-288518518518511,000851
1995-03-2784284284284211,000842
1995-03-229189189079072,000907
1995-03-209199199199194,000919
1995-03-169209239199236,000923
1995-03-1593593593093034,000930
1995-03-149359359359356,000935
1995-03-139399399399391,000939
1995-03-109309309309306,000930
1995-03-099409409309306,000930
1995-03-089309309309301,000930
1995-03-0794994993093014,000930
1995-03-069609609609602,000960
1995-03-0398098097097012,000970
1995-03-0298098098098016,000980
1995-03-011,0101,01098098015,000980
1995-02-281,0201,0201,0201,0203,0001,020
1995-02-271,0201,0201,0201,0202,0001,020
1995-02-241,0301,0401,0301,04014,0001,040
1995-02-231,0501,0501,0201,05028,0001,050
1995-02-221,0601,0701,0601,0702,0001,070
1995-02-201,0801,0801,0701,0703,0001,070
1995-02-161,0901,0901,0901,0902,0001,090
1995-02-151,1301,1301,1301,1304,0001,130
1995-02-141,1201,1301,1201,13010,0001,130
1995-02-131,1201,1201,1201,1201,0001,120
1995-02-091,1401,1401,1401,1401,0001,140
1995-02-081,1001,1001,1001,1008,0001,100
1995-02-071,1001,1001,1001,1001,0001,100
1995-02-061,1001,1001,1001,1003,0001,100
1995-02-031,1301,1301,1301,1304,0001,130
1995-02-021,0801,0901,0801,0905,0001,090
1995-02-011,0801,0801,0601,0602,0001,060
1995-01-311,0501,0601,0401,06018,0001,060
1995-01-271,1201,1201,1201,1205,0001,120
1995-01-261,1201,1201,1101,11016,0001,110
1995-01-251,1401,1401,1301,1306,0001,130
1995-01-241,1401,1401,1401,1405,0001,140
1995-01-231,1701,1701,1701,1703,0001,170
1995-01-201,1701,1901,1701,1904,0001,190
1995-01-191,1901,1901,1901,1905,0001,190
1995-01-181,1901,1901,1801,18010,0001,180
1995-01-171,1901,1901,1701,1807,0001,180
1995-01-131,2001,2001,1801,18018,0001,180
1995-01-121,1701,1801,1701,18018,0001,180
1995-01-101,1701,1701,1701,1701,0001,170
1995-01-091,1701,1701,1701,1701,0001,170
1995-01-061,1801,1801,1701,18078,0001,180
1995-01-051,1901,1901,1701,18012,0001,180
1995-01-041,1601,1701,1601,17019,0001,170

分割・併合履歴 : [1990-03-27]1株→1.1株