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