6584 三桜工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	729	730	720	720	12,000	720
1998-12-29	702	731	701	730	29,000	730
1998-12-28	701	713	701	701	17,000	701
1998-12-25	713	720	701	701	14,000	701
1998-12-24	720	730	711	712	33,000	712
1998-12-22	695	720	695	710	41,000	710
1998-12-21	679	680	675	675	18,000	675
1998-12-18	688	698	670	680	31,000	680
1998-12-17	700	700	670	688	20,000	688
1998-12-16	705	705	680	690	37,000	690
1998-12-15	706	706	680	687	50,000	687
1998-12-14	725	725	702	704	62,000	704
1998-12-11	730	740	729	735	52,000	735
1998-12-10	736	760	736	750	69,000	750
1998-12-09	760	760	745	756	39,000	756
1998-12-08	727	770	710	768	85,000	768
1998-12-07	732	733	700	729	80,000	729
1998-12-04	738	747	730	732	53,000	732
1998-12-03	767	767	740	758	48,000	758
1998-12-02	760	774	750	769	157,000	769
1998-12-01	722	760	720	750	162,000	750
1998-11-30	758	758	710	720	74,000	720
1998-11-27	744	770	737	760	224,000	760
1998-11-26	710	750	700	748	218,000	748
1998-11-25	705	705	695	700	77,000	700
1998-11-24	705	712	701	710	88,000	710
1998-11-20	700	700	651	695	43,000	695
1998-11-19	695	695	682	682	29,000	682
1998-11-18	703	718	700	700	117,000	700
1998-11-17	669	714	669	713	147,000	713
1998-11-16	695	700	687	695	90,000	695
1998-11-13	660	690	655	690	155,000	690
1998-11-12	620	655	620	650	99,000	650
1998-11-11	606	610	600	610	21,000	610
1998-11-10	600	610	600	606	22,000	606
1998-11-09	620	625	607	607	34,000	607
1998-11-06	618	630	610	620	130,000	620
1998-11-05	600	620	600	618	28,000	618
1998-11-04	595	600	585	600	29,000	600
1998-11-02	585	595	580	585	7,000	585
1998-10-30	580	585	570	585	15,000	585
1998-10-29	586	595	580	580	70,000	580
1998-10-28	585	598	575	575	70,000	575
1998-10-27	555	570	555	561	8,000	561
1998-10-26	580	580	550	550	16,000	550
1998-10-23	554	560	550	551	20,000	551
1998-10-22	550	562	550	562	19,000	562
1998-10-21	539	580	539	570	24,000	570
1998-10-20	530	545	530	540	13,000	540
1998-10-19	550	550	520	530	17,000	530
1998-10-16	545	550	530	550	14,000	550
1998-10-15	540	545	540	540	17,000	540
1998-10-14	549	549	544	544	26,000	544
1998-10-13	575	590	520	520	52,000	520
1998-10-12	530	570	530	565	39,000	565
1998-10-09	480	500	480	500	15,000	500
1998-10-08	506	506	480	480	28,000	480
1998-10-07	481	524	481	506	28,000	506
1998-10-06	450	479	445	460	98,000	460
1998-10-05	490	490	452	452	31,000	452
1998-10-02	505	508	490	491	52,000	491
1998-10-01	570	570	524	535	18,000	535
1998-09-30	585	585	575	575	4,000	575
1998-09-29	550	585	540	585	13,000	585
1998-09-28	560	570	550	550	25,000	550
1998-09-25	560	565	550	562	38,000	562
1998-09-24	594	594	560	562	41,000	562
1998-09-22	590	595	560	564	69,000	564
1998-09-21	622	622	600	600	20,000	600
1998-09-18	623	628	623	628	19,000	628
1998-09-17	622	622	622	622	1,000	622
1998-09-16	660	660	630	630	4,000	630
1998-09-14	621	621	620	621	17,000	621
1998-09-11	630	642	619	620	35,000	620
1998-09-10	651	651	645	645	31,000	645
1998-09-09	660	665	649	650	40,000	650
1998-09-08	657	660	651	651	35,000	651
1998-09-07	645	660	645	657	17,000	657
1998-09-04	645	647	640	645	40,000	645
1998-09-03	650	659	646	646	29,000	646
1998-09-02	650	660	640	640	32,000	640
1998-09-01	629	630	610	629	66,000	629
1998-08-31	641	650	625	635	30,000	635
1998-08-28	615	640	611	621	69,000	621
1998-08-27	670	671	655	655	22,000	655
1998-08-26	700	700	650	692	86,000	692
1998-08-25	713	713	698	700	41,000	700
1998-08-24	721	725	685	685	56,000	685
1998-08-21	728	730	720	730	103,000	730
1998-08-20	690	740	685	730	137,000	730
1998-08-19	697	710	681	681	64,000	681
1998-08-18	632	689	632	685	41,000	685
1998-08-17	651	651	631	639	38,000	639
1998-08-14	645	670	645	665	89,000	665
1998-08-13	659	669	655	662	32,000	662
1998-08-12	680	688	658	669	22,000	669
1998-08-11	714	714	689	696	28,000	696
1998-08-10	726	726	710	720	70,000	720
1998-08-07	720	725	715	718	63,000	718
1998-08-06	706	710	700	710	60,000	710
1998-08-05	704	706	696	706	29,000	706
1998-08-04	707	707	682	704	21,000	704
1998-08-03	720	729	709	709	57,000	709
1998-07-31	735	740	718	735	78,000	735
1998-07-30	730	735	720	734	109,000	734
1998-07-29	760	764	730	749	129,000	749
1998-07-28	748	755	730	754	190,000	754
1998-07-27	724	750	715	739	192,000	739
1998-07-24	669	740	668	730	224,000	730
1998-07-23	630	685	630	670	98,000	670
1998-07-22	630	655	620	650	25,000	650
1998-07-21	630	630	630	630	8,000	630
1998-07-17	630	630	600	605	35,000	605
1998-07-16	631	631	600	600	34,000	600
1998-07-15	635	640	632	635	12,000	635
1998-07-14	651	651	640	640	5,000	640
1998-07-13	630	650	630	631	18,000	631
1998-07-10	631	650	626	650	48,000	650
1998-07-09	645	655	640	640	14,000	640
1998-07-08	668	668	650	665	57,000	665
1998-07-07	669	670	659	667	30,000	667
1998-07-06	635	660	630	649	52,000	649
1998-07-03	639	639	621	635	12,000	635
1998-07-02	630	640	621	621	24,000	621
1998-07-01	605	630	605	625	23,000	625
1998-06-30	604	614	595	599	26,000	599
1998-06-29	598	618	598	614	57,000	614
1998-06-26	606	611	605	608	41,000	608
1998-06-25	610	640	610	612	31,000	612
1998-06-24	600	621	600	607	67,000	607
1998-06-23	591	614	591	614	57,000	614
1998-06-22	590	610	590	601	94,000	601
1998-06-19	560	570	550	570	77,000	570
1998-06-18	568	570	560	560	98,000	560
1998-06-17	580	585	555	555	34,000	555
1998-06-16	588	588	580	580	25,000	580
1998-06-15	593	597	593	594	8,000	594
1998-06-12	597	610	593	604	42,000	604
1998-06-11	590	600	590	597	102,000	597
1998-06-10	651	651	640	640	6,000	640
1998-06-09	656	656	649	650	12,000	650
1998-06-08	661	665	650	661	65,000	661
1998-06-05	679	679	671	671	16,000	671
1998-06-04	660	680	660	680	23,000	680
1998-06-03	659	660	649	660	13,000	660
1998-06-02	659	660	654	660	12,000	660
1998-06-01	660	660	619	659	23,000	659
1998-05-29	655	655	650	650	5,000	650
1998-05-28	660	660	640	655	27,000	655
1998-05-27	670	670	655	655	28,000	655
1998-05-26	660	660	656	660	18,000	660
1998-05-25	656	656	655	656	11,000	656
1998-05-22	650	655	650	655	14,000	655
1998-05-21	650	660	650	650	23,000	650
1998-05-20	665	665	645	660	60,000	660
1998-05-19	670	671	660	660	13,000	660
1998-05-18	665	666	665	665	9,000	665
1998-05-15	661	670	650	665	72,000	665
1998-05-14	679	690	670	680	149,000	680
1998-05-13	680	680	670	670	37,000	670
1998-05-12	670	690	670	680	15,000	680
1998-05-11	650	670	650	660	8,000	660
1998-05-08	650	675	650	651	6,000	651
1998-05-07	676	676	670	670	7,000	670
1998-05-06	676	676	670	676	9,000	676
1998-05-01	687	690	675	677	15,000	677
1998-04-30	672	678	672	677	17,000	677
1998-04-28	680	680	670	675	13,000	675
1998-04-27	700	700	680	680	10,000	680
1998-04-24	706	724	706	720	22,000	720
1998-04-23	718	719	718	719	27,000	719
1998-04-22	702	719	702	719	8,000	719
1998-04-21	730	732	730	732	9,000	732
1998-04-20	734	742	730	740	21,000	740
1998-04-17	699	745	695	739	42,000	739
1998-04-16	740	742	705	705	52,000	705
1998-04-15	678	730	670	730	51,000	730
1998-04-14	690	698	690	698	5,000	698
1998-04-13	700	700	680	700	5,000	700
1998-04-10	679	700	679	700	11,000	700
1998-04-09	700	700	674	690	14,000	690
1998-04-08	677	690	674	690	13,000	690
1998-04-07	660	680	655	670	13,000	670
1998-04-06	620	670	620	670	13,000	670
1998-04-03	621	641	620	630	26,000	630
1998-04-02	650	660	610	611	59,000	611
1998-04-01	680	680	646	676	29,000	676
1998-03-31	713	714	690	690	11,000	690
1998-03-30	715	715	701	714	16,000	714
1998-03-27	676	720	676	715	13,000	715
1998-03-26	706	730	706	710	37,000	710
1998-03-25	665	711	665	710	56,000	710
1998-03-24	692	702	658	665	72,000	665
1998-03-23	728	730	712	712	26,000	712
1998-03-20	739	739	721	729	19,000	729
1998-03-19	740	740	720	740	9,000	740
1998-03-18	736	744	711	711	25,000	711
1998-03-17	735	737	731	731	11,000	731
1998-03-16	745	745	735	737	9,000	737
1998-03-13	736	760	736	760	23,000	760
1998-03-12	733	758	733	736	24,000	736
1998-03-11	754	754	730	732	33,000	732
1998-03-10	750	770	750	755	94,000	755
1998-03-09	770	775	756	756	44,000	756
1998-03-06	785	785	770	770	29,000	770
1998-03-05	780	785	775	780	65,000	780
1998-03-04	780	810	780	799	70,000	799
1998-03-03	795	805	780	780	97,000	780
1998-03-02	810	810	785	800	59,000	800
1998-02-27	772	810	772	807	123,000	807
1998-02-26	785	790	765	765	85,000	765
1998-02-25	775	787	740	775	89,000	775
1998-02-24	785	790	755	780	104,000	780
1998-02-23	819	819	795	795	64,000	795
1998-02-20	819	820	801	820	192,000	820
1998-02-19	810	820	790	817	181,000	817
1998-02-18	760	834	759	824	597,000	824
1998-02-17	764	764	742	749	56,000	749
1998-02-16	738	754	732	754	95,000	754
1998-02-13	740	740	729	739	98,000	739
1998-02-12	750	750	735	740	31,000	740
1998-02-10	766	767	740	740	99,000	740
1998-02-09	719	775	713	760	168,000	760
1998-02-06	718	720	702	710	47,000	710
1998-02-05	701	725	701	715	71,000	715
1998-02-04	740	740	720	720	55,000	720
1998-02-03	735	750	735	740	99,000	740
1998-02-02	750	754	730	730	90,000	730
1998-01-30	722	750	705	749	189,000	749
1998-01-29	740	742	699	742	241,000	742
1998-01-28	698	730	675	730	209,000	730
1998-01-27	660	685	654	678	133,000	678
1998-01-26	665	669	630	640	205,000	640
1998-01-23	545	620	542	619	431,000	619
1998-01-22	562	565	550	555	186,000	555
1998-01-21	520	580	520	560	294,000	560
1998-01-20	464	500	459	500	81,000	500
1998-01-19	430	465	425	460	248,000	460
1998-01-16	400	426	400	425	63,000	425
1998-01-14	420	421	401	401	13,000	401
1998-01-13	420	420	410	420	12,000	420
1998-01-12	420	420	420	420	3,000	420
1998-01-09	435	435	420	420	4,000	420
1998-01-08	425	436	425	435	20,000	435
1998-01-07	425	425	425	425	6,000	425
1998-01-06	390	390	390	390	11,000	390
1998-01-05	425	425	425	425	1,000	425

分割・併合履歴： [1990-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31