6584 三桜工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	561	580	560	580	13,000	580
1999-12-29	580	581	560	561	11,000	561
1999-12-28	585	585	570	580	53,000	580
1999-12-27	595	595	580	580	12,000	580
1999-12-24	600	600	591	600	65,000	600
1999-12-22	604	619	591	591	35,000	591
1999-12-21	602	625	602	624	12,000	624
1999-12-20	628	628	619	627	10,000	627
1999-12-17	629	629	599	628	53,000	628
1999-12-16	619	629	599	629	36,000	629
1999-12-15	630	630	620	620	23,000	620
1999-12-14	646	647	630	630	30,000	630
1999-12-13	674	674	646	646	14,000	646
1999-12-10	663	663	621	635	74,000	635
1999-12-09	680	682	651	660	29,000	660
1999-12-08	693	693	690	691	21,000	691
1999-12-07	696	699	690	691	22,000	691
1999-12-06	710	710	695	695	23,000	695
1999-12-03	710	710	692	700	59,000	700
1999-12-02	730	730	700	710	62,000	710
1999-12-01	685	695	680	680	49,000	680
1999-11-30	705	705	691	695	29,000	695
1999-11-29	690	715	690	705	44,000	705
1999-11-26	700	734	695	734	32,000	734
1999-11-25	735	735	690	690	62,000	690
1999-11-24	711	735	710	735	29,000	735
1999-11-22	769	769	710	710	11,000	710
1999-11-19	750	788	749	769	21,000	769
1999-11-18	750	759	730	749	44,000	749
1999-11-17	720	721	702	710	42,000	710
1999-11-16	711	716	701	715	21,000	715
1999-11-15	730	730	701	710	49,000	710
1999-11-12	730	750	700	750	111,000	750
1999-11-11	773	780	750	780	34,000	780
1999-11-10	768	783	734	783	53,000	783
1999-11-09	721	789	721	778	41,000	778
1999-11-08	742	742	720	720	25,000	720
1999-11-05	750	770	740	741	25,000	741
1999-11-04	755	775	741	750	22,000	750
1999-11-02	750	770	739	770	38,000	770
1999-11-01	765	770	750	751	34,000	751
1999-10-29	766	779	765	765	40,000	765
1999-10-28	760	780	760	765	27,000	765
1999-10-27	766	776	752	770	75,000	770
1999-10-26	799	799	770	776	49,000	776
1999-10-25	810	810	791	799	28,000	799
1999-10-22	814	819	807	811	32,000	811
1999-10-21	811	818	800	805	57,000	805
1999-10-20	819	819	800	805	59,000	805
1999-10-19	820	820	790	790	97,000	790
1999-10-18	830	830	800	815	95,000	815
1999-10-15	845	875	841	841	259,000	841
1999-10-14	786	855	786	837	297,000	837
1999-10-13	808	808	786	786	105,000	786
1999-10-12	820	820	802	810	74,000	810
1999-10-08	830	830	815	820	107,000	820
1999-10-07	825	840	815	827	151,000	827
1999-10-06	847	855	810	825	277,000	825
1999-10-05	779	854	778	848	420,000	848
1999-10-04	780	786	766	771	23,000	771
1999-10-01	779	782	770	780	39,000	780
1999-09-30	778	780	760	780	42,000	780
1999-09-29	780	781	760	780	20,000	780
1999-09-28	790	795	779	790	44,000	790
1999-09-27	800	800	760	800	33,000	800
1999-09-24	801	801	745	790	60,000	790
1999-09-22	825	825	796	810	52,000	810
1999-09-21	830	830	811	830	58,000	830
1999-09-20	829	830	810	830	68,000	830
1999-09-17	825	829	800	829	48,000	829
1999-09-16	830	834	815	830	183,000	830
1999-09-14	850	850	819	830	246,000	830
1999-09-13	773	825	760	820	407,000	820
1999-09-10	760	790	760	773	186,000	773
1999-09-09	730	754	730	743	218,000	743
1999-09-08	729	730	723	730	13,000	730
1999-09-07	730	730	726	728	17,000	728
1999-09-06	723	746	723	730	14,000	730
1999-09-03	750	750	721	733	15,000	733
1999-09-02	737	740	730	730	21,000	730
1999-09-01	730	735	730	734	7,000	734
1999-08-31	731	732	725	725	21,000	725
1999-08-30	749	750	731	731	14,000	731
1999-08-27	750	751	747	749	21,000	749
1999-08-26	750	750	745	745	31,000	745
1999-08-25	735	750	730	750	32,000	750
1999-08-24	750	750	732	739	12,000	739
1999-08-23	732	750	730	732	38,000	732
1999-08-20	738	738	732	732	10,000	732
1999-08-19	749	749	738	738	15,000	738
1999-08-18	760	760	741	749	6,000	749
1999-08-17	780	780	752	754	13,000	754
1999-08-16	730	780	730	779	16,000	779
1999-08-13	732	732	730	730	13,000	730
1999-08-12	732	732	730	732	11,000	732
1999-08-11	741	741	730	739	23,000	739
1999-08-10	750	769	750	751	22,000	751
1999-08-09	749	749	740	749	11,000	749
1999-08-06	729	740	700	740	32,000	740
1999-08-05	751	751	731	732	15,000	732
1999-08-04	750	751	749	751	75,000	751
1999-08-03	771	771	755	770	29,000	770
1999-08-02	750	784	750	770	40,000	770
1999-07-30	765	770	755	770	29,000	770
1999-07-29	773	775	765	766	57,000	766
1999-07-28	785	785	771	773	26,000	773
1999-07-27	773	789	773	776	9,000	776
1999-07-26	800	800	770	770	8,000	770
1999-07-23	790	810	779	800	97,000	800
1999-07-22	791	800	791	800	32,000	800
1999-07-21	810	810	790	790	34,000	790
1999-07-19	815	815	800	800	11,000	800
1999-07-16	811	811	799	799	24,000	799
1999-07-15	810	830	810	811	45,000	811
1999-07-14	806	835	805	810	49,000	810
1999-07-13	836	840	813	830	36,000	830
1999-07-12	834	845	810	845	56,000	845
1999-07-09	810	834	810	834	49,000	834
1999-07-08	801	845	801	839	148,000	839
1999-07-07	787	810	785	800	175,000	800
1999-07-06	805	805	780	780	96,000	780
1999-07-05	790	790	780	785	80,000	785
1999-07-02	791	791	785	790	56,000	790
1999-07-01	800	800	790	791	54,000	791
1999-06-30	800	800	780	790	90,000	790
1999-06-29	800	800	790	795	12,000	795
1999-06-28	786	800	785	800	15,000	800
1999-06-25	800	806	785	785	42,000	785
1999-06-24	813	813	800	800	42,000	800
1999-06-23	830	831	810	813	83,000	813
1999-06-22	842	852	820	829	55,000	829
1999-06-21	859	867	847	858	97,000	858
1999-06-18	826	860	826	859	101,000	859
1999-06-17	827	827	816	827	43,000	827
1999-06-16	830	830	817	827	22,000	827
1999-06-15	828	830	816	830	36,000	830
1999-06-14	840	840	830	835	22,000	835
1999-06-11	839	850	830	845	68,000	845
1999-06-10	832	832	820	830	62,000	830
1999-06-09	820	830	820	830	25,000	830
1999-06-08	805	840	805	840	57,000	840
1999-06-07	800	813	800	800	27,000	800
1999-06-04	798	810	798	799	68,000	799
1999-06-03	785	798	780	798	23,000	798
1999-06-02	800	800	781	800	12,000	800
1999-06-01	800	800	780	800	35,000	800
1999-05-31	801	801	790	800	22,000	800
1999-05-28	810	815	800	800	47,000	800
1999-05-27	801	829	800	829	53,000	829
1999-05-26	804	807	800	800	28,000	800
1999-05-25	812	820	805	809	64,000	809
1999-05-24	811	828	810	828	10,000	828
1999-05-21	830	835	820	830	26,000	830
1999-05-20	829	860	829	835	62,000	835
1999-05-19	820	831	820	829	64,000	829
1999-05-18	821	840	821	840	32,000	840
1999-05-17	822	840	820	821	38,000	821
1999-05-14	825	854	820	840	60,000	840
1999-05-13	869	870	845	845	20,000	845
1999-05-12	831	869	825	869	83,000	869
1999-05-11	852	852	830	840	31,000	840
1999-05-10	870	870	835	845	57,000	845
1999-05-07	865	875	860	860	36,000	860
1999-05-06	860	890	860	862	27,000	862
1999-04-30	866	890	859	890	47,000	890
1999-04-28	890	900	870	886	44,000	886
1999-04-27	870	910	861	900	177,000	900
1999-04-26	877	900	860	880	40,000	880
1999-04-23	850	876	846	876	111,000	876
1999-04-22	830	845	811	845	104,000	845
1999-04-21	853	870	834	835	81,000	835
1999-04-20	870	875	851	851	110,000	851
1999-04-19	880	900	870	870	107,000	870
1999-04-16	918	918	880	890	148,000	890
1999-04-15	929	950	905	910	570,000	910
1999-04-14	904	920	861	920	633,000	920
1999-04-13	850	918	844	900	981,000	900
1999-04-12	844	850	820	830	235,000	830
1999-04-09	788	840	780	834	572,000	834
1999-04-08	775	785	759	782	98,000	782
1999-04-07	780	780	766	775	60,000	775
1999-04-06	775	775	750	770	47,000	770
1999-04-05	780	788	765	765	191,000	765
1999-04-02	749	750	739	750	78,000	750
1999-04-01	750	750	736	741	80,000	741
1999-03-31	759	760	736	760	19,000	760
1999-03-30	750	760	736	760	69,000	760
1999-03-29	750	750	740	740	9,000	740
1999-03-26	759	770	750	751	18,000	751
1999-03-25	761	769	750	769	17,000	769
1999-03-24	741	745	740	741	51,000	741
1999-03-23	760	760	740	748	29,000	748
1999-03-19	767	781	755	765	81,000	765
1999-03-18	794	794	765	765	107,000	765
1999-03-17	733	800	733	800	264,000	800
1999-03-16	750	750	730	730	40,000	730
1999-03-15	741	751	728	751	37,000	751
1999-03-12	755	755	738	740	21,000	740
1999-03-11	746	746	740	741	37,000	741
1999-03-10	752	752	741	741	43,000	741
1999-03-09	754	755	754	755	8,000	755
1999-03-08	760	760	740	760	10,000	760
1999-03-05	745	750	734	750	92,000	750
1999-03-04	735	736	732	735	22,000	735
1999-03-03	741	745	740	740	20,000	740
1999-03-02	745	758	741	741	39,000	741
1999-03-01	760	762	741	752	18,000	752
1999-02-26	740	770	740	760	65,000	760
1999-02-25	740	741	731	741	19,000	741
1999-02-24	746	755	740	740	27,000	740
1999-02-23	749	750	745	745	18,000	745
1999-02-22	740	750	735	750	15,000	750
1999-02-19	731	747	731	740	53,000	740
1999-02-18	745	760	740	760	37,000	760
1999-02-17	758	775	745	745	55,000	745
1999-02-16	774	780	760	778	43,000	778
1999-02-15	785	790	780	789	101,000	789
1999-02-12	760	780	760	780	69,000	780
1999-02-10	750	760	740	760	37,000	760
1999-02-09	760	760	740	750	34,000	750
1999-02-08	741	750	740	750	12,000	750
1999-02-05	752	760	745	745	65,000	745
1999-02-04	774	779	760	779	32,000	779
1999-02-03	771	780	761	780	52,000	780
1999-02-02	785	785	773	773	42,000	773
1999-02-01	787	787	771	785	58,000	785
1999-01-29	790	790	773	787	61,000	787
1999-01-28	794	795	770	785	107,000	785
1999-01-27	776	800	776	800	95,000	800
1999-01-26	780	789	780	789	51,000	789
1999-01-25	790	795	770	780	40,000	780
1999-01-22	805	806	790	800	139,000	800
1999-01-21	775	805	770	803	269,000	803
1999-01-20	763	770	755	770	38,000	770
1999-01-19	761	780	760	770	50,000	770
1999-01-18	790	790	762	762	32,000	762
1999-01-14	760	778	754	778	64,000	778
1999-01-13	785	785	770	770	125,000	770
1999-01-12	800	810	785	787	218,000	787
1999-01-11	758	790	757	790	316,000	790
1999-01-08	746	757	740	755	133,000	755
1999-01-07	734	760	734	740	170,000	740
1999-01-06	715	728	715	725	139,000	725
1999-01-05	725	725	715	715	58,000	715
1999-01-04	730	731	705	731	23,000	731

分割・併合履歴： [1990-03-27]1株→1.1株