6584 三桜工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 790 | 790 | 776 | 776 | 3,000 | 776 |
| 1996-12-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-12-26 | 820 | 820 | 775 | 775 | 15,000 | 775 |
| 1996-12-25 | 825 | 825 | 820 | 825 | 6,000 | 825 |
| 1996-12-24 | 835 | 835 | 825 | 825 | 18,000 | 825 |
| 1996-12-20 | 843 | 843 | 835 | 835 | 8,000 | 835 |
| 1996-12-19 | 841 | 847 | 841 | 843 | 16,000 | 843 |
| 1996-12-18 | 850 | 850 | 830 | 830 | 6,000 | 830 |
| 1996-12-17 | 850 | 850 | 840 | 850 | 28,000 | 850 |
| 1996-12-16 | 830 | 850 | 830 | 850 | 6,000 | 850 |
| 1996-12-13 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1996-12-12 | 831 | 831 | 830 | 830 | 9,000 | 830 |
| 1996-12-11 | 849 | 849 | 830 | 830 | 13,000 | 830 |
| 1996-12-10 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1996-12-06 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1996-12-05 | 830 | 830 | 830 | 830 | 17,000 | 830 |
| 1996-12-04 | 840 | 840 | 830 | 840 | 8,000 | 840 |
| 1996-12-03 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1996-12-02 | 830 | 830 | 830 | 830 | 14,000 | 830 |
| 1996-11-29 | 830 | 830 | 830 | 830 | 14,000 | 830 |
| 1996-11-28 | 836 | 836 | 830 | 833 | 31,000 | 833 |
| 1996-11-27 | 839 | 839 | 833 | 835 | 24,000 | 835 |
| 1996-11-26 | 836 | 840 | 836 | 840 | 8,000 | 840 |
| 1996-11-25 | 855 | 855 | 830 | 835 | 192,000 | 835 |
| 1996-11-22 | 830 | 855 | 830 | 855 | 29,000 | 855 |
| 1996-11-21 | 831 | 845 | 831 | 840 | 63,000 | 840 |
| 1996-11-20 | 829 | 837 | 829 | 834 | 23,000 | 834 |
| 1996-11-19 | 829 | 830 | 821 | 821 | 29,000 | 821 |
| 1996-11-18 | 830 | 830 | 830 | 830 | 13,000 | 830 |
| 1996-11-15 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1996-11-13 | 825 | 830 | 820 | 820 | 14,000 | 820 |
| 1996-11-12 | 830 | 835 | 830 | 835 | 4,000 | 835 |
| 1996-11-11 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 1996-11-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-11-07 | 838 | 840 | 838 | 840 | 3,000 | 840 |
| 1996-11-06 | 840 | 850 | 838 | 838 | 10,000 | 838 |
| 1996-11-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-11-01 | 860 | 860 | 840 | 840 | 12,000 | 840 |
| 1996-10-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-10-30 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1996-10-25 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-10-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-10-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-22 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1996-10-21 | 870 | 870 | 851 | 860 | 17,000 | 860 |
| 1996-10-18 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1996-10-17 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1996-10-16 | 843 | 850 | 840 | 850 | 37,000 | 850 |
| 1996-10-15 | 845 | 845 | 843 | 843 | 51,000 | 843 |
| 1996-10-14 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1996-10-08 | 852 | 853 | 845 | 845 | 55,000 | 845 |
| 1996-10-04 | 852 | 852 | 852 | 852 | 7,000 | 852 |
| 1996-10-03 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1996-10-02 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1996-10-01 | 846 | 846 | 846 | 846 | 8,000 | 846 |
| 1996-09-30 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1996-09-27 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1996-09-26 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 1996-09-24 | 854 | 855 | 840 | 840 | 27,000 | 840 |
| 1996-09-20 | 861 | 861 | 855 | 860 | 6,000 | 860 |
| 1996-09-19 | 872 | 873 | 860 | 861 | 12,000 | 861 |
| 1996-09-18 | 871 | 874 | 871 | 874 | 4,000 | 874 |
| 1996-09-17 | 858 | 858 | 851 | 851 | 9,000 | 851 |
| 1996-09-13 | 839 | 839 | 838 | 838 | 2,000 | 838 |
| 1996-09-12 | 840 | 840 | 830 | 830 | 11,000 | 830 |
| 1996-09-11 | 840 | 840 | 839 | 839 | 5,000 | 839 |
| 1996-09-10 | 838 | 839 | 838 | 839 | 7,000 | 839 |
| 1996-09-09 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1996-09-06 | 835 | 835 | 830 | 830 | 35,000 | 830 |
| 1996-09-05 | 840 | 843 | 830 | 830 | 19,000 | 830 |
| 1996-09-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-09-02 | 850 | 853 | 850 | 850 | 4,000 | 850 |
| 1996-08-30 | 871 | 871 | 852 | 858 | 6,000 | 858 |
| 1996-08-29 | 895 | 895 | 875 | 885 | 6,000 | 885 |
| 1996-08-28 | 905 | 905 | 895 | 895 | 10,000 | 895 |
| 1996-08-27 | 910 | 910 | 908 | 908 | 14,000 | 908 |
| 1996-08-26 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1996-08-23 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1996-08-22 | 908 | 912 | 908 | 912 | 6,000 | 912 |
| 1996-08-21 | 908 | 912 | 908 | 912 | 8,000 | 912 |
| 1996-08-20 | 908 | 915 | 908 | 908 | 18,000 | 908 |
| 1996-08-19 | 909 | 915 | 908 | 908 | 12,000 | 908 |
| 1996-08-16 | 909 | 915 | 905 | 909 | 12,000 | 909 |
| 1996-08-15 | 900 | 909 | 900 | 909 | 4,000 | 909 |
| 1996-08-14 | 900 | 901 | 900 | 901 | 5,000 | 901 |
| 1996-08-13 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-08-12 | 905 | 905 | 895 | 896 | 18,000 | 896 |
| 1996-08-09 | 905 | 905 | 905 | 905 | 7,000 | 905 |
| 1996-08-08 | 905 | 905 | 905 | 905 | 7,000 | 905 |
| 1996-08-07 | 915 | 915 | 915 | 915 | 10,000 | 915 |
| 1996-08-06 | 925 | 925 | 922 | 925 | 14,000 | 925 |
| 1996-08-05 | 925 | 935 | 920 | 935 | 14,000 | 935 |
| 1996-08-02 | 929 | 930 | 925 | 930 | 21,000 | 930 |
| 1996-08-01 | 930 | 930 | 929 | 930 | 7,000 | 930 |
| 1996-07-31 | 955 | 955 | 950 | 950 | 10,000 | 950 |
| 1996-07-30 | 959 | 960 | 959 | 960 | 11,000 | 960 |
| 1996-07-29 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1996-07-26 | 949 | 949 | 940 | 940 | 11,000 | 940 |
| 1996-07-25 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1996-07-24 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1996-07-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-07-22 | 970 | 981 | 970 | 980 | 52,000 | 980 |
| 1996-07-19 | 960 | 965 | 960 | 960 | 12,000 | 960 |
| 1996-07-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-07-17 | 936 | 945 | 936 | 945 | 4,000 | 945 |
| 1996-07-16 | 949 | 960 | 945 | 945 | 12,000 | 945 |
| 1996-07-15 | 933 | 950 | 933 | 950 | 6,000 | 950 |
| 1996-07-12 | 960 | 960 | 950 | 950 | 10,000 | 950 |
| 1996-07-10 | 975 | 975 | 964 | 964 | 12,000 | 964 |
| 1996-07-09 | 970 | 975 | 970 | 975 | 4,000 | 975 |
| 1996-07-08 | 980 | 980 | 971 | 971 | 7,000 | 971 |
| 1996-07-05 | 971 | 980 | 971 | 980 | 6,000 | 980 |
| 1996-07-04 | 980 | 980 | 969 | 980 | 16,000 | 980 |
| 1996-07-03 | 981 | 990 | 970 | 980 | 50,000 | 980 |
| 1996-07-02 | 1,010 | 1,010 | 981 | 981 | 16,000 | 981 |
| 1996-07-01 | 1,010 | 1,020 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1996-06-28 | 1,020 | 1,030 | 1,010 | 1,010 | 58,000 | 1,010 |
| 1996-06-27 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1996-06-26 | 1,030 | 1,030 | 1,000 | 1,000 | 94,000 | 1,000 |
| 1996-06-25 | 1,020 | 1,080 | 1,010 | 1,020 | 200,000 | 1,020 |
| 1996-06-24 | 965 | 1,010 | 965 | 1,000 | 94,000 | 1,000 |
| 1996-06-21 | 969 | 970 | 960 | 965 | 23,000 | 965 |
| 1996-06-20 | 976 | 976 | 973 | 974 | 18,000 | 974 |
| 1996-06-19 | 950 | 974 | 950 | 974 | 33,000 | 974 |
| 1996-06-18 | 951 | 960 | 950 | 955 | 15,000 | 955 |
| 1996-06-17 | 920 | 938 | 920 | 931 | 40,000 | 931 |
| 1996-06-14 | 927 | 927 | 920 | 924 | 20,000 | 924 |
| 1996-06-13 | 911 | 928 | 911 | 928 | 6,000 | 928 |
| 1996-06-12 | 919 | 928 | 910 | 910 | 13,000 | 910 |
| 1996-06-10 | 922 | 922 | 920 | 920 | 5,000 | 920 |
| 1996-06-07 | 929 | 929 | 929 | 929 | 11,000 | 929 |
| 1996-06-06 | 938 | 940 | 931 | 931 | 27,000 | 931 |
| 1996-06-05 | 933 | 935 | 932 | 935 | 13,000 | 935 |
| 1996-06-04 | 931 | 935 | 931 | 933 | 17,000 | 933 |
| 1996-06-03 | 935 | 935 | 931 | 931 | 6,000 | 931 |
| 1996-05-31 | 935 | 935 | 935 | 935 | 10,000 | 935 |
| 1996-05-30 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1996-05-29 | 934 | 934 | 931 | 931 | 5,000 | 931 |
| 1996-05-28 | 934 | 934 | 934 | 934 | 10,000 | 934 |
| 1996-05-27 | 941 | 941 | 933 | 933 | 9,000 | 933 |
| 1996-05-24 | 945 | 945 | 945 | 945 | 5,000 | 945 |
| 1996-05-23 | 966 | 966 | 955 | 955 | 15,000 | 955 |
| 1996-05-22 | 963 | 973 | 963 | 965 | 7,000 | 965 |
| 1996-05-21 | 968 | 980 | 960 | 978 | 16,000 | 978 |
| 1996-05-20 | 960 | 980 | 960 | 973 | 39,000 | 973 |
| 1996-05-17 | 950 | 960 | 941 | 960 | 15,000 | 960 |
| 1996-05-16 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1996-05-14 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 1996-05-13 | 950 | 950 | 945 | 945 | 5,000 | 945 |
| 1996-05-10 | 931 | 950 | 931 | 950 | 13,000 | 950 |
| 1996-05-09 | 970 | 970 | 950 | 950 | 18,000 | 950 |
| 1996-05-08 | 935 | 970 | 931 | 970 | 50,000 | 970 |
| 1996-05-07 | 930 | 931 | 930 | 931 | 31,000 | 931 |
| 1996-05-02 | 910 | 916 | 910 | 915 | 14,000 | 915 |
| 1996-05-01 | 900 | 900 | 895 | 895 | 9,000 | 895 |
| 1996-04-30 | 929 | 932 | 909 | 930 | 58,000 | 930 |
| 1996-04-26 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1996-04-25 | 939 | 940 | 936 | 936 | 49,000 | 936 |
| 1996-04-24 | 945 | 945 | 935 | 940 | 11,000 | 940 |
| 1996-04-23 | 955 | 958 | 950 | 955 | 70,000 | 955 |
| 1996-04-22 | 920 | 948 | 915 | 945 | 114,000 | 945 |
| 1996-04-19 | 905 | 920 | 905 | 920 | 104,000 | 920 |
| 1996-04-18 | 895 | 905 | 894 | 905 | 102,000 | 905 |
| 1996-04-17 | 900 | 903 | 900 | 900 | 76,000 | 900 |
| 1996-04-16 | 905 | 905 | 904 | 904 | 10,000 | 904 |
| 1996-04-15 | 890 | 898 | 890 | 890 | 40,000 | 890 |
| 1996-04-12 | 881 | 881 | 880 | 880 | 6,000 | 880 |
| 1996-04-11 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1996-04-10 | 873 | 880 | 873 | 880 | 27,000 | 880 |
| 1996-04-09 | 852 | 860 | 852 | 860 | 5,000 | 860 |
| 1996-04-08 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1996-04-05 | 865 | 865 | 853 | 853 | 24,000 | 853 |
| 1996-04-04 | 850 | 860 | 850 | 860 | 44,000 | 860 |
| 1996-04-03 | 850 | 859 | 850 | 850 | 51,000 | 850 |
| 1996-04-02 | 846 | 846 | 846 | 846 | 40,000 | 846 |
| 1996-04-01 | 836 | 836 | 836 | 836 | 8,000 | 836 |
| 1996-03-29 | 836 | 836 | 826 | 826 | 4,000 | 826 |
| 1996-03-27 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 1996-03-26 | 829 | 829 | 826 | 826 | 10,000 | 826 |
| 1996-03-25 | 814 | 824 | 814 | 824 | 3,000 | 824 |
| 1996-03-22 | 792 | 809 | 792 | 809 | 10,000 | 809 |
| 1996-03-21 | 809 | 809 | 790 | 790 | 1,525,000 | 790 |
| 1996-03-19 | 816 | 816 | 809 | 809 | 20,000 | 809 |
| 1996-03-18 | 815 | 815 | 806 | 806 | 3,000 | 806 |
| 1996-03-15 | 791 | 805 | 791 | 805 | 2,000 | 805 |
| 1996-03-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-03-13 | 780 | 785 | 780 | 780 | 58,000 | 780 |
| 1996-03-12 | 785 | 785 | 780 | 780 | 41,000 | 780 |
| 1996-03-11 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 1996-03-08 | 820 | 820 | 805 | 810 | 19,000 | 810 |
| 1996-03-06 | 826 | 826 | 826 | 826 | 3,000 | 826 |
| 1996-03-05 | 826 | 826 | 826 | 826 | 15,000 | 826 |
| 1996-03-04 | 832 | 832 | 821 | 821 | 4,000 | 821 |
| 1996-03-01 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1996-02-29 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-02-28 | 855 | 855 | 850 | 850 | 17,000 | 850 |
| 1996-02-27 | 850 | 855 | 845 | 855 | 7,000 | 855 |
| 1996-02-26 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1996-02-21 | 879 | 879 | 870 | 870 | 3,000 | 870 |
| 1996-02-20 | 889 | 889 | 880 | 880 | 10,000 | 880 |
| 1996-02-19 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-02-15 | 897 | 900 | 896 | 897 | 26,000 | 897 |
| 1996-02-14 | 880 | 897 | 880 | 897 | 121,000 | 897 |
| 1996-02-13 | 895 | 895 | 885 | 895 | 5,000 | 895 |
| 1996-02-09 | 890 | 895 | 875 | 895 | 69,000 | 895 |
| 1996-02-08 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1996-02-07 | 894 | 894 | 886 | 892 | 16,000 | 892 |
| 1996-02-06 | 895 | 895 | 885 | 885 | 10,000 | 885 |
| 1996-02-05 | 900 | 900 | 895 | 895 | 8,000 | 895 |
| 1996-02-02 | 899 | 905 | 890 | 905 | 14,000 | 905 |
| 1996-02-01 | 899 | 900 | 899 | 900 | 5,000 | 900 |
| 1996-01-31 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 1996-01-30 | 880 | 881 | 875 | 880 | 22,000 | 880 |
| 1996-01-29 | 880 | 880 | 865 | 865 | 16,000 | 865 |
| 1996-01-26 | 880 | 880 | 869 | 870 | 26,000 | 870 |
| 1996-01-25 | 880 | 881 | 880 | 880 | 18,000 | 880 |
| 1996-01-24 | 880 | 880 | 860 | 865 | 75,000 | 865 |
| 1996-01-23 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1996-01-22 | 872 | 873 | 866 | 870 | 26,000 | 870 |
| 1996-01-19 | 864 | 864 | 860 | 860 | 11,000 | 860 |
| 1996-01-18 | 897 | 897 | 880 | 885 | 17,000 | 885 |
| 1996-01-17 | 905 | 910 | 895 | 900 | 62,000 | 900 |
| 1996-01-16 | 905 | 905 | 896 | 898 | 14,000 | 898 |
| 1996-01-12 | 890 | 895 | 890 | 895 | 21,000 | 895 |
| 1996-01-11 | 881 | 881 | 880 | 880 | 15,000 | 880 |
| 1996-01-10 | 870 | 881 | 870 | 880 | 15,000 | 880 |
| 1996-01-09 | 866 | 866 | 865 | 865 | 21,000 | 865 |
| 1996-01-08 | 869 | 874 | 865 | 865 | 10,000 | 865 |
| 1996-01-05 | 850 | 875 | 850 | 865 | 55,000 | 865 |
| 1996-01-04 | 830 | 840 | 825 | 840 | 27,000 | 840 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
