6584 三桜工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-12-26 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1997-12-25 | 391 | 396 | 390 | 396 | 16,000 | 396 |
| 1997-12-24 | 384 | 395 | 384 | 390 | 41,000 | 390 |
| 1997-12-22 | 400 | 400 | 385 | 395 | 32,000 | 395 |
| 1997-12-19 | 423 | 423 | 402 | 405 | 32,000 | 405 |
| 1997-12-18 | 424 | 425 | 421 | 423 | 36,000 | 423 |
| 1997-12-17 | 425 | 425 | 420 | 423 | 14,000 | 423 |
| 1997-12-16 | 427 | 427 | 422 | 425 | 31,000 | 425 |
| 1997-12-15 | 416 | 422 | 410 | 422 | 91,000 | 422 |
| 1997-12-12 | 410 | 415 | 407 | 415 | 16,000 | 415 |
| 1997-12-11 | 429 | 429 | 416 | 420 | 37,000 | 420 |
| 1997-12-10 | 427 | 430 | 427 | 430 | 23,000 | 430 |
| 1997-12-09 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1997-12-08 | 445 | 445 | 422 | 422 | 19,000 | 422 |
| 1997-12-05 | 450 | 450 | 445 | 445 | 15,000 | 445 |
| 1997-12-04 | 450 | 450 | 449 | 450 | 8,000 | 450 |
| 1997-12-03 | 460 | 461 | 455 | 455 | 15,000 | 455 |
| 1997-12-02 | 445 | 460 | 445 | 460 | 20,000 | 460 |
| 1997-12-01 | 430 | 435 | 425 | 430 | 95,000 | 430 |
| 1997-11-28 | 420 | 450 | 420 | 420 | 135,000 | 420 |
| 1997-11-27 | 429 | 430 | 415 | 415 | 20,000 | 415 |
| 1997-11-26 | 439 | 440 | 430 | 430 | 21,000 | 430 |
| 1997-11-25 | 451 | 451 | 441 | 441 | 16,000 | 441 |
| 1997-11-21 | 475 | 475 | 470 | 472 | 16,000 | 472 |
| 1997-11-20 | 470 | 475 | 468 | 475 | 227,000 | 475 |
| 1997-11-19 | 470 | 470 | 465 | 465 | 27,000 | 465 |
| 1997-11-18 | 486 | 486 | 480 | 480 | 60,000 | 480 |
| 1997-11-17 | 470 | 480 | 470 | 480 | 46,000 | 480 |
| 1997-11-14 | 470 | 470 | 466 | 470 | 65,000 | 470 |
| 1997-11-13 | 486 | 487 | 476 | 481 | 289,000 | 481 |
| 1997-11-12 | 495 | 500 | 490 | 490 | 9,000 | 490 |
| 1997-11-11 | 500 | 500 | 495 | 500 | 12,000 | 500 |
| 1997-11-07 | 505 | 505 | 501 | 505 | 7,000 | 505 |
| 1997-11-06 | 520 | 520 | 503 | 503 | 10,000 | 503 |
| 1997-11-05 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1997-11-04 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 1997-10-31 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1997-10-30 | 531 | 531 | 521 | 521 | 8,000 | 521 |
| 1997-10-29 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 1997-10-28 | 516 | 516 | 501 | 509 | 73,000 | 509 |
| 1997-10-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-10-24 | 529 | 529 | 500 | 515 | 11,000 | 515 |
| 1997-10-22 | 545 | 548 | 539 | 539 | 89,000 | 539 |
| 1997-10-21 | 501 | 525 | 500 | 525 | 14,000 | 525 |
| 1997-10-20 | 496 | 496 | 491 | 496 | 4,000 | 496 |
| 1997-10-17 | 486 | 488 | 480 | 486 | 71,000 | 486 |
| 1997-10-16 | 486 | 492 | 486 | 486 | 189,000 | 486 |
| 1997-10-15 | 491 | 491 | 485 | 485 | 31,000 | 485 |
| 1997-10-14 | 492 | 492 | 485 | 486 | 12,000 | 486 |
| 1997-10-13 | 499 | 499 | 492 | 492 | 10,000 | 492 |
| 1997-10-09 | 494 | 500 | 494 | 499 | 430,000 | 499 |
| 1997-10-08 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-10-07 | 520 | 520 | 510 | 518 | 25,000 | 518 |
| 1997-10-06 | 511 | 511 | 510 | 510 | 23,000 | 510 |
| 1997-10-03 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1997-10-02 | 490 | 498 | 490 | 498 | 22,000 | 498 |
| 1997-10-01 | 500 | 500 | 480 | 480 | 35,000 | 480 |
| 1997-09-30 | 527 | 527 | 504 | 504 | 16,000 | 504 |
| 1997-09-29 | 541 | 543 | 528 | 528 | 7,000 | 528 |
| 1997-09-26 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1997-09-25 | 560 | 570 | 547 | 557 | 119,000 | 557 |
| 1997-09-24 | 550 | 550 | 541 | 549 | 137,000 | 549 |
| 1997-09-22 | 557 | 557 | 550 | 550 | 24,000 | 550 |
| 1997-09-19 | 583 | 583 | 550 | 563 | 28,000 | 563 |
| 1997-09-18 | 597 | 597 | 586 | 587 | 17,000 | 587 |
| 1997-09-17 | 624 | 624 | 603 | 603 | 27,000 | 603 |
| 1997-09-16 | 632 | 632 | 630 | 630 | 4,000 | 630 |
| 1997-09-12 | 650 | 650 | 632 | 632 | 11,000 | 632 |
| 1997-09-11 | 659 | 659 | 658 | 658 | 252,000 | 658 |
| 1997-09-10 | 660 | 660 | 656 | 659 | 261,000 | 659 |
| 1997-09-09 | 651 | 660 | 651 | 660 | 254,000 | 660 |
| 1997-09-08 | 660 | 670 | 651 | 651 | 260,000 | 651 |
| 1997-09-05 | 649 | 650 | 649 | 650 | 269,000 | 650 |
| 1997-09-04 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 1997-09-03 | 631 | 650 | 631 | 649 | 261,000 | 649 |
| 1997-09-02 | 649 | 649 | 623 | 630 | 14,000 | 630 |
| 1997-09-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-08-29 | 646 | 650 | 646 | 650 | 3,000 | 650 |
| 1997-08-28 | 651 | 651 | 650 | 650 | 25,000 | 650 |
| 1997-08-27 | 660 | 660 | 660 | 660 | 16,000 | 660 |
| 1997-08-25 | 661 | 661 | 660 | 660 | 8,000 | 660 |
| 1997-08-22 | 660 | 660 | 659 | 660 | 36,000 | 660 |
| 1997-08-21 | 659 | 660 | 659 | 660 | 19,000 | 660 |
| 1997-08-20 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1997-08-19 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1997-08-18 | 659 | 660 | 659 | 660 | 6,000 | 660 |
| 1997-08-15 | 663 | 663 | 660 | 660 | 9,000 | 660 |
| 1997-08-14 | 670 | 671 | 663 | 670 | 17,000 | 670 |
| 1997-08-13 | 680 | 680 | 660 | 660 | 37,000 | 660 |
| 1997-08-12 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1997-08-11 | 683 | 683 | 682 | 682 | 3,000 | 682 |
| 1997-08-08 | 682 | 682 | 682 | 682 | 11,000 | 682 |
| 1997-08-07 | 709 | 709 | 680 | 680 | 18,000 | 680 |
| 1997-08-06 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1997-08-04 | 720 | 720 | 719 | 720 | 27,000 | 720 |
| 1997-08-01 | 702 | 702 | 693 | 700 | 12,000 | 700 |
| 1997-07-31 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 1997-07-30 | 709 | 720 | 709 | 715 | 46,000 | 715 |
| 1997-07-29 | 710 | 710 | 708 | 710 | 7,000 | 710 |
| 1997-07-28 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1997-07-25 | 720 | 720 | 720 | 720 | 19,000 | 720 |
| 1997-07-24 | 710 | 710 | 706 | 710 | 8,000 | 710 |
| 1997-07-23 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-07-22 | 722 | 722 | 720 | 720 | 7,000 | 720 |
| 1997-07-18 | 733 | 733 | 720 | 720 | 20,000 | 720 |
| 1997-07-17 | 740 | 742 | 732 | 732 | 13,000 | 732 |
| 1997-07-16 | 744 | 744 | 736 | 736 | 37,000 | 736 |
| 1997-07-15 | 740 | 743 | 735 | 740 | 126,000 | 740 |
| 1997-07-14 | 740 | 740 | 740 | 740 | 47,000 | 740 |
| 1997-07-11 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1997-07-10 | 752 | 760 | 752 | 760 | 14,000 | 760 |
| 1997-07-09 | 752 | 752 | 752 | 752 | 4,000 | 752 |
| 1997-07-08 | 746 | 752 | 746 | 752 | 20,000 | 752 |
| 1997-07-04 | 755 | 760 | 750 | 760 | 8,000 | 760 |
| 1997-07-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-07-02 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 1997-07-01 | 798 | 798 | 790 | 790 | 27,000 | 790 |
| 1997-06-30 | 791 | 798 | 790 | 798 | 22,000 | 798 |
| 1997-06-26 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 1997-06-25 | 790 | 790 | 781 | 790 | 10,000 | 790 |
| 1997-06-24 | 799 | 799 | 790 | 790 | 16,000 | 790 |
| 1997-06-23 | 797 | 797 | 797 | 797 | 13,000 | 797 |
| 1997-06-20 | 790 | 799 | 790 | 790 | 75,000 | 790 |
| 1997-06-19 | 799 | 800 | 789 | 790 | 18,000 | 790 |
| 1997-06-18 | 820 | 825 | 800 | 800 | 45,000 | 800 |
| 1997-06-17 | 824 | 830 | 824 | 830 | 16,000 | 830 |
| 1997-06-16 | 820 | 825 | 815 | 823 | 19,000 | 823 |
| 1997-06-13 | 831 | 840 | 820 | 820 | 19,000 | 820 |
| 1997-06-12 | 787 | 830 | 786 | 830 | 54,000 | 830 |
| 1997-06-11 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1997-06-10 | 790 | 790 | 780 | 783 | 17,000 | 783 |
| 1997-06-09 | 805 | 805 | 793 | 793 | 16,000 | 793 |
| 1997-06-06 | 810 | 815 | 794 | 794 | 28,000 | 794 |
| 1997-06-05 | 798 | 801 | 794 | 801 | 18,000 | 801 |
| 1997-06-04 | 800 | 800 | 792 | 793 | 7,000 | 793 |
| 1997-06-03 | 800 | 800 | 791 | 799 | 21,000 | 799 |
| 1997-06-02 | 785 | 785 | 771 | 785 | 8,000 | 785 |
| 1997-05-30 | 780 | 780 | 775 | 775 | 10,000 | 775 |
| 1997-05-29 | 780 | 783 | 780 | 781 | 163,000 | 781 |
| 1997-05-28 | 799 | 799 | 783 | 783 | 4,000 | 783 |
| 1997-05-27 | 782 | 800 | 782 | 800 | 27,000 | 800 |
| 1997-05-26 | 782 | 785 | 779 | 780 | 22,000 | 780 |
| 1997-05-23 | 775 | 785 | 775 | 780 | 43,000 | 780 |
| 1997-05-22 | 773 | 780 | 773 | 776 | 35,000 | 776 |
| 1997-05-21 | 761 | 775 | 761 | 775 | 99,000 | 775 |
| 1997-05-20 | 789 | 789 | 771 | 771 | 38,000 | 771 |
| 1997-05-19 | 766 | 785 | 766 | 780 | 108,000 | 780 |
| 1997-05-16 | 746 | 760 | 745 | 756 | 179,000 | 756 |
| 1997-05-15 | 719 | 719 | 715 | 716 | 12,000 | 716 |
| 1997-05-14 | 730 | 730 | 720 | 720 | 25,000 | 720 |
| 1997-05-13 | 705 | 710 | 701 | 710 | 31,000 | 710 |
| 1997-05-12 | 696 | 701 | 696 | 701 | 12,000 | 701 |
| 1997-05-09 | 685 | 694 | 685 | 694 | 46,000 | 694 |
| 1997-05-08 | 705 | 705 | 675 | 680 | 71,000 | 680 |
| 1997-05-07 | 704 | 705 | 700 | 705 | 28,000 | 705 |
| 1997-05-06 | 692 | 705 | 692 | 694 | 50,000 | 694 |
| 1997-05-02 | 692 | 692 | 685 | 686 | 15,000 | 686 |
| 1997-05-01 | 690 | 698 | 690 | 692 | 21,000 | 692 |
| 1997-04-30 | 685 | 690 | 684 | 690 | 14,000 | 690 |
| 1997-04-28 | 686 | 686 | 685 | 685 | 9,000 | 685 |
| 1997-04-25 | 698 | 705 | 686 | 686 | 88,000 | 686 |
| 1997-04-24 | 714 | 715 | 710 | 714 | 21,000 | 714 |
| 1997-04-23 | 701 | 712 | 700 | 712 | 49,000 | 712 |
| 1997-04-22 | 707 | 710 | 706 | 706 | 26,000 | 706 |
| 1997-04-21 | 696 | 710 | 696 | 705 | 58,000 | 705 |
| 1997-04-18 | 668 | 690 | 668 | 690 | 51,000 | 690 |
| 1997-04-17 | 658 | 665 | 658 | 661 | 31,000 | 661 |
| 1997-04-16 | 651 | 658 | 651 | 651 | 19,000 | 651 |
| 1997-04-15 | 654 | 656 | 654 | 656 | 12,000 | 656 |
| 1997-04-14 | 663 | 663 | 652 | 652 | 231,000 | 652 |
| 1997-04-11 | 675 | 675 | 661 | 663 | 29,000 | 663 |
| 1997-04-10 | 684 | 684 | 668 | 668 | 41,000 | 668 |
| 1997-04-09 | 692 | 695 | 678 | 678 | 37,000 | 678 |
| 1997-04-08 | 688 | 690 | 655 | 690 | 65,000 | 690 |
| 1997-04-07 | 680 | 690 | 676 | 681 | 169,000 | 681 |
| 1997-04-04 | 660 | 670 | 640 | 670 | 132,000 | 670 |
| 1997-04-03 | 663 | 663 | 661 | 663 | 17,000 | 663 |
| 1997-04-02 | 664 | 664 | 661 | 661 | 9,000 | 661 |
| 1997-04-01 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1997-03-31 | 671 | 671 | 664 | 664 | 10,000 | 664 |
| 1997-03-28 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1997-03-27 | 675 | 675 | 670 | 672 | 4,000 | 672 |
| 1997-03-26 | 683 | 683 | 671 | 681 | 9,000 | 681 |
| 1997-03-25 | 699 | 700 | 685 | 689 | 25,000 | 689 |
| 1997-03-24 | 691 | 700 | 685 | 700 | 27,000 | 700 |
| 1997-03-21 | 699 | 699 | 685 | 685 | 9,000 | 685 |
| 1997-03-19 | 690 | 700 | 687 | 700 | 36,000 | 700 |
| 1997-03-18 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1997-03-17 | 700 | 700 | 690 | 690 | 33,000 | 690 |
| 1997-03-13 | 700 | 700 | 695 | 700 | 42,000 | 700 |
| 1997-03-12 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 1997-03-11 | 701 | 708 | 700 | 700 | 10,000 | 700 |
| 1997-03-10 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1997-03-07 | 729 | 729 | 720 | 720 | 5,000 | 720 |
| 1997-03-06 | 720 | 736 | 720 | 736 | 3,000 | 736 |
| 1997-03-05 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1997-03-04 | 731 | 736 | 731 | 736 | 3,000 | 736 |
| 1997-03-03 | 736 | 736 | 731 | 731 | 2,000 | 731 |
| 1997-02-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-02-27 | 760 | 760 | 746 | 746 | 8,000 | 746 |
| 1997-02-26 | 776 | 776 | 760 | 765 | 72,000 | 765 |
| 1997-02-25 | 773 | 780 | 770 | 770 | 27,000 | 770 |
| 1997-02-24 | 780 | 785 | 780 | 785 | 17,000 | 785 |
| 1997-02-21 | 750 | 768 | 750 | 750 | 52,000 | 750 |
| 1997-02-20 | 749 | 751 | 749 | 750 | 96,000 | 750 |
| 1997-02-19 | 722 | 749 | 722 | 726 | 47,000 | 726 |
| 1997-02-18 | 710 | 735 | 710 | 712 | 109,000 | 712 |
| 1997-02-17 | 700 | 707 | 700 | 705 | 175,000 | 705 |
| 1997-02-14 | 695 | 695 | 690 | 693 | 38,000 | 693 |
| 1997-02-13 | 691 | 692 | 686 | 689 | 100,000 | 689 |
| 1997-02-12 | 695 | 698 | 690 | 690 | 25,000 | 690 |
| 1997-02-10 | 700 | 700 | 698 | 700 | 18,000 | 700 |
| 1997-02-07 | 697 | 699 | 697 | 699 | 5,000 | 699 |
| 1997-02-06 | 697 | 700 | 697 | 700 | 8,000 | 700 |
| 1997-02-05 | 703 | 703 | 700 | 700 | 76,000 | 700 |
| 1997-02-04 | 700 | 710 | 700 | 703 | 58,000 | 703 |
| 1997-02-03 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 1997-01-31 | 686 | 686 | 685 | 686 | 59,000 | 686 |
| 1997-01-30 | 688 | 693 | 688 | 689 | 33,000 | 689 |
| 1997-01-29 | 700 | 700 | 688 | 688 | 24,000 | 688 |
| 1997-01-28 | 686 | 690 | 686 | 690 | 4,000 | 690 |
| 1997-01-27 | 696 | 699 | 685 | 685 | 45,000 | 685 |
| 1997-01-24 | 710 | 710 | 701 | 701 | 29,000 | 701 |
| 1997-01-23 | 716 | 720 | 710 | 710 | 13,000 | 710 |
| 1997-01-22 | 703 | 716 | 703 | 716 | 6,000 | 716 |
| 1997-01-21 | 716 | 716 | 703 | 703 | 7,000 | 703 |
| 1997-01-20 | 739 | 739 | 720 | 720 | 58,000 | 720 |
| 1997-01-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-01-16 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1997-01-14 | 700 | 701 | 700 | 701 | 12,000 | 701 |
| 1997-01-13 | 703 | 704 | 700 | 700 | 24,000 | 700 |
| 1997-01-10 | 699 | 700 | 693 | 698 | 13,000 | 698 |
| 1997-01-09 | 749 | 749 | 730 | 740 | 9,000 | 740 |
| 1997-01-08 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1997-01-07 | 776 | 776 | 773 | 773 | 9,000 | 773 |
| 1997-01-06 | 776 | 776 | 776 | 776 | 4,000 | 776 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
