6584 三桜工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2947149046948842,000488
2000-12-2847047246547230,000472
2000-12-2747447547247533,000475
2000-12-2647947947147527,000475
2000-12-2547349347348022,000480
2000-12-2249549548348347,000483
2000-12-2147051046548550,000485
2000-12-2047547747047134,000471
2000-12-1952352348048030,000480
2000-12-1851352751352234,000522
2000-12-1552052651551535,000515
2000-12-1452552951351398,000513
2000-12-1349951649951647,000516
2000-12-1250951550150121,000501
2000-12-1150251950251031,000510
2000-12-0850052150050072,000500
2000-12-0749049648649010,000490
2000-12-0650050049049011,000490
2000-12-0549351449049141,000491
2000-12-0449450048449128,000491
2000-12-0148148448048413,000484
2000-11-3047649747648042,000480
2000-11-294944944814849,000484
2000-11-2848148948148912,000489
2000-11-2748649948649539,000495
2000-11-2448048447547621,000476
2000-11-2247948847948020,000480
2000-11-2146749746747938,000479
2000-11-2046247046146628,000466
2000-11-1746247046246330,000463
2000-11-1648650046546556,000465
2000-11-1550051048548535,000485
2000-11-1449550049550010,000500
2000-11-1347551047549546,000495
2000-11-1050050049250015,000500
2000-11-0949051549049536,000495
2000-11-0849553049551052,000510
2000-11-0748950048949939,000499
2000-11-0649049048549021,000490
2000-11-0247149547048043,000480
2000-11-0146647146046638,000466
2000-10-3148048045946135,000461
2000-10-3047149947148029,000480
2000-10-2747347547147436,000474
2000-10-2648048047047134,000471
2000-10-2548050048048550,000485
2000-10-2449350048548521,000485
2000-10-235085084974975,000497
2000-10-2050051750050836,000508
2000-10-1949549849049523,000495
2000-10-1850450449649818,000498
2000-10-1750451850450444,000504
2000-10-165035065035039,000503
2000-10-1350150950050029,000500
2000-10-1250051250051058,000510
2000-10-1150151550051339,000513
2000-10-1053053050550537,000505
2000-10-0652553652553336,000533
2000-10-0553153751552532,000525
2000-10-0453154051952953,000529
2000-10-0352654952652962,000529
2000-10-0252052552052542,000525
2000-09-2953153953053836,000538
2000-09-2855056052052040,000520
2000-09-2754454753754774,000547
2000-09-2655655855055015,000550
2000-09-2554356954154125,000541
2000-09-2254556154354314,000543
2000-09-2155056355056020,000560
2000-09-2055056954255050,000550
2000-09-1954055054055022,000550
2000-09-185405505405504,000550
2000-09-1454257054054025,000540
2000-09-1354254354054015,000540
2000-09-1255055054254322,000543
2000-09-1155556555155123,000551
2000-09-0854355154354517,000545
2000-09-0756156154254210,000542
2000-09-0656556555055167,000551
2000-09-0554655054054023,000540
2000-09-0455055154054010,000540
2000-09-0155558055255231,000552
2000-08-3156056055055633,000556
2000-08-3056556655255921,000559
2000-08-2955757455756018,000560
2000-08-2856857055755739,000557
2000-08-2557857856556518,000565
2000-08-2456058056057828,000578
2000-08-2358058055756329,000563
2000-08-2256157155755729,000557
2000-08-2157158556056023,000560
2000-08-1856057056057025,000570
2000-08-1756756756056032,000560
2000-08-1658358356556623,000566
2000-08-1556957056356324,000563
2000-08-1457157256557027,000570
2000-08-1156559656358934,000589
2000-08-1056657056556522,000565
2000-08-0957357356356630,000566
2000-08-0858458456356317,000563
2000-08-0756558456558424,000584
2000-08-0456356756256515,000565
2000-08-0356057056056014,000560
2000-08-0256156356056026,000560
2000-08-01570587550559109,000559
2000-07-3156056053055231,000552
2000-07-2858158157757835,000578
2000-07-2758658658158132,000581
2000-07-2659559558559138,000591
2000-07-2558158858158539,000585
2000-07-2462662659659933,000599
2000-07-2160563960162020,000620
2000-07-1958659958659529,000595
2000-07-1862563059659658,000596
2000-07-1762063962062252,000622
2000-07-1461864061564038,000640
2000-07-1364964961861845,000618
2000-07-1266266265065049,000650
2000-07-11660673652652209,000652
2000-07-10658679656658101,000658
2000-07-0765065063164299,000642
2000-07-0666566563363367,000633
2000-07-05667679652670240,000670
2000-07-04650687641687535,000687
2000-07-03596633596632126,000632
2000-06-3059359358859335,000593
2000-06-2958659958659330,000593
2000-06-2858659658559128,000591
2000-06-2759259258358521,000585
2000-06-2659559559059013,000590
2000-06-2357758257658141,000581
2000-06-2258659958058623,000586
2000-06-2158058957657666,000576
2000-06-2059059057958030,000580
2000-06-1960460457658944,000589
2000-06-1661061060060933,000609
2000-06-15629630605620100,000620
2000-06-1461563560663096,000630
2000-06-13590609578600181,000600
2000-06-1256758756758035,000580
2000-06-0957658057558068,000580
2000-06-0858258257557585,000575
2000-06-0758559058158152,000581
2000-06-0659359358158264,000582
2000-06-0559160059159329,000593
2000-06-0257859857859151,000591
2000-06-0159059857558842,000588
2000-05-3159160058559054,000590
2000-05-3059861559059041,000590
2000-05-2957659556559547,000595
2000-05-2660060057658030,000580
2000-05-2558560058559027,000590
2000-05-2457660657560592,000605
2000-05-2362962960561645,000616
2000-05-2264864861063060,000630
2000-05-1966066064165877,000658
2000-05-18650660633660112,000660
2000-05-1763063662563155,000631
2000-05-1663163161562581,000625
2000-05-1562563561562077,000620
2000-05-12621660621631122,000631
2000-05-1167767765166173,000661
2000-05-10658682657676132,000676
2000-05-0969569567067580,000675
2000-05-08690695685694190,000694
2000-05-02682685664678264,000678
2000-05-01640665640665250,000665
2000-04-28635639620620155,000620
2000-04-27604640604623215,000623
2000-04-26590608590605156,000605
2000-04-2555658755658322,000583
2000-04-2455556055555618,000556
2000-04-2155055554555020,000550
2000-04-2055555655055040,000550
2000-04-1955157555055018,000550
2000-04-1854555053054585,000545
2000-04-1755056052053563,000535
2000-04-1458559057058030,000580
2000-04-1359059558759524,000595
2000-04-1258660458660031,000600
2000-04-1160560558559533,000595
2000-04-1060261558861539,000615
2000-04-0758260058259551,000595
2000-04-06590600581590100,000590
2000-04-0558559558059040,000590
2000-04-0459560458659553,000595
2000-04-0358559558558527,000585
2000-03-3158659758658616,000586
2000-03-3058559058558530,000585
2000-03-2961061058960023,000600
2000-03-2861561560060311,000603
2000-03-2756463056463072,000630
2000-03-2458559458159420,000594
2000-03-2359059458658735,000587
2000-03-2261061059059031,000590
2000-03-2162062059461044,000610
2000-03-1761061060060138,000601
2000-03-1660860859059238,000592
2000-03-1559260858658735,000587
2000-03-1459560859259256,000592
2000-03-13660670590603119,000603
2000-03-10638665629665254,000665
2000-03-09565625555620251,000620
2000-03-0857558056957142,000571
2000-03-0757160057157521,000575
2000-03-0660060058058128,000581
2000-03-0360061558959535,000595
2000-03-0260060058059535,000595
2000-03-0159861759860028,000600
2000-02-2961461459560822,000608
2000-02-2858062058061933,000619
2000-02-2558858858058025,000580
2000-02-2455159855059897,000598
2000-02-2355255254554664,000546
2000-02-2256056154155182,000551
2000-02-21590590560560100,000560
2000-02-1860660659960063,000600
2000-02-1762862860060062,000600
2000-02-1667067562063878,000638
2000-02-15728739670676154,000676
2000-02-14700740700738342,000738
2000-02-10620680620660120,000660
2000-02-0960361260260219,000602
2000-02-0860761360160250,000602
2000-02-0761461460060731,000607
2000-02-0464064061161723,000617
2000-02-0362064061964012,000640
2000-02-0261964461964452,000644
2000-02-0163065063064939,000649
2000-01-3164465564064852,000648
2000-01-2862965061964970,000649
2000-01-2758859958059955,000599
2000-01-2658058258058032,000580
2000-01-2558058958058032,000580
2000-01-245655705655709,000570
2000-01-215655665655657,000565
2000-01-2057059956656612,000566
2000-01-1958059956258030,000580
2000-01-1858058056658032,000580
2000-01-1757459357158113,000581
2000-01-1456058856057752,000577
2000-01-1354056254056237,000562
2000-01-1251053851053811,000538
2000-01-1153553551051049,000510
2000-01-07515515499515139,000515
2000-01-0654955050051585,000515
2000-01-0553156052056047,000560
2000-01-0458058056056512,000565

分割・併合履歴 : [1990-03-27]1株→1.1株