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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 471 | 490 | 469 | 488 | 42,000 | 488 |
| 2000-12-28 | 470 | 472 | 465 | 472 | 30,000 | 472 |
| 2000-12-27 | 474 | 475 | 472 | 475 | 33,000 | 475 |
| 2000-12-26 | 479 | 479 | 471 | 475 | 27,000 | 475 |
| 2000-12-25 | 473 | 493 | 473 | 480 | 22,000 | 480 |
| 2000-12-22 | 495 | 495 | 483 | 483 | 47,000 | 483 |
| 2000-12-21 | 470 | 510 | 465 | 485 | 50,000 | 485 |
| 2000-12-20 | 475 | 477 | 470 | 471 | 34,000 | 471 |
| 2000-12-19 | 523 | 523 | 480 | 480 | 30,000 | 480 |
| 2000-12-18 | 513 | 527 | 513 | 522 | 34,000 | 522 |
| 2000-12-15 | 520 | 526 | 515 | 515 | 35,000 | 515 |
| 2000-12-14 | 525 | 529 | 513 | 513 | 98,000 | 513 |
| 2000-12-13 | 499 | 516 | 499 | 516 | 47,000 | 516 |
| 2000-12-12 | 509 | 515 | 501 | 501 | 21,000 | 501 |
| 2000-12-11 | 502 | 519 | 502 | 510 | 31,000 | 510 |
| 2000-12-08 | 500 | 521 | 500 | 500 | 72,000 | 500 |
| 2000-12-07 | 490 | 496 | 486 | 490 | 10,000 | 490 |
| 2000-12-06 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 2000-12-05 | 493 | 514 | 490 | 491 | 41,000 | 491 |
| 2000-12-04 | 494 | 500 | 484 | 491 | 28,000 | 491 |
| 2000-12-01 | 481 | 484 | 480 | 484 | 13,000 | 484 |
| 2000-11-30 | 476 | 497 | 476 | 480 | 42,000 | 480 |
| 2000-11-29 | 494 | 494 | 481 | 484 | 9,000 | 484 |
| 2000-11-28 | 481 | 489 | 481 | 489 | 12,000 | 489 |
| 2000-11-27 | 486 | 499 | 486 | 495 | 39,000 | 495 |
| 2000-11-24 | 480 | 484 | 475 | 476 | 21,000 | 476 |
| 2000-11-22 | 479 | 488 | 479 | 480 | 20,000 | 480 |
| 2000-11-21 | 467 | 497 | 467 | 479 | 38,000 | 479 |
| 2000-11-20 | 462 | 470 | 461 | 466 | 28,000 | 466 |
| 2000-11-17 | 462 | 470 | 462 | 463 | 30,000 | 463 |
| 2000-11-16 | 486 | 500 | 465 | 465 | 56,000 | 465 |
| 2000-11-15 | 500 | 510 | 485 | 485 | 35,000 | 485 |
| 2000-11-14 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 2000-11-13 | 475 | 510 | 475 | 495 | 46,000 | 495 |
| 2000-11-10 | 500 | 500 | 492 | 500 | 15,000 | 500 |
| 2000-11-09 | 490 | 515 | 490 | 495 | 36,000 | 495 |
| 2000-11-08 | 495 | 530 | 495 | 510 | 52,000 | 510 |
| 2000-11-07 | 489 | 500 | 489 | 499 | 39,000 | 499 |
| 2000-11-06 | 490 | 490 | 485 | 490 | 21,000 | 490 |
| 2000-11-02 | 471 | 495 | 470 | 480 | 43,000 | 480 |
| 2000-11-01 | 466 | 471 | 460 | 466 | 38,000 | 466 |
| 2000-10-31 | 480 | 480 | 459 | 461 | 35,000 | 461 |
| 2000-10-30 | 471 | 499 | 471 | 480 | 29,000 | 480 |
| 2000-10-27 | 473 | 475 | 471 | 474 | 36,000 | 474 |
| 2000-10-26 | 480 | 480 | 470 | 471 | 34,000 | 471 |
| 2000-10-25 | 480 | 500 | 480 | 485 | 50,000 | 485 |
| 2000-10-24 | 493 | 500 | 485 | 485 | 21,000 | 485 |
| 2000-10-23 | 508 | 508 | 497 | 497 | 5,000 | 497 |
| 2000-10-20 | 500 | 517 | 500 | 508 | 36,000 | 508 |
| 2000-10-19 | 495 | 498 | 490 | 495 | 23,000 | 495 |
| 2000-10-18 | 504 | 504 | 496 | 498 | 18,000 | 498 |
| 2000-10-17 | 504 | 518 | 504 | 504 | 44,000 | 504 |
| 2000-10-16 | 503 | 506 | 503 | 503 | 9,000 | 503 |
| 2000-10-13 | 501 | 509 | 500 | 500 | 29,000 | 500 |
| 2000-10-12 | 500 | 512 | 500 | 510 | 58,000 | 510 |
| 2000-10-11 | 501 | 515 | 500 | 513 | 39,000 | 513 |
| 2000-10-10 | 530 | 530 | 505 | 505 | 37,000 | 505 |
| 2000-10-06 | 525 | 536 | 525 | 533 | 36,000 | 533 |
| 2000-10-05 | 531 | 537 | 515 | 525 | 32,000 | 525 |
| 2000-10-04 | 531 | 540 | 519 | 529 | 53,000 | 529 |
| 2000-10-03 | 526 | 549 | 526 | 529 | 62,000 | 529 |
| 2000-10-02 | 520 | 525 | 520 | 525 | 42,000 | 525 |
| 2000-09-29 | 531 | 539 | 530 | 538 | 36,000 | 538 |
| 2000-09-28 | 550 | 560 | 520 | 520 | 40,000 | 520 |
| 2000-09-27 | 544 | 547 | 537 | 547 | 74,000 | 547 |
| 2000-09-26 | 556 | 558 | 550 | 550 | 15,000 | 550 |
| 2000-09-25 | 543 | 569 | 541 | 541 | 25,000 | 541 |
| 2000-09-22 | 545 | 561 | 543 | 543 | 14,000 | 543 |
| 2000-09-21 | 550 | 563 | 550 | 560 | 20,000 | 560 |
| 2000-09-20 | 550 | 569 | 542 | 550 | 50,000 | 550 |
| 2000-09-19 | 540 | 550 | 540 | 550 | 22,000 | 550 |
| 2000-09-18 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2000-09-14 | 542 | 570 | 540 | 540 | 25,000 | 540 |
| 2000-09-13 | 542 | 543 | 540 | 540 | 15,000 | 540 |
| 2000-09-12 | 550 | 550 | 542 | 543 | 22,000 | 543 |
| 2000-09-11 | 555 | 565 | 551 | 551 | 23,000 | 551 |
| 2000-09-08 | 543 | 551 | 543 | 545 | 17,000 | 545 |
| 2000-09-07 | 561 | 561 | 542 | 542 | 10,000 | 542 |
| 2000-09-06 | 565 | 565 | 550 | 551 | 67,000 | 551 |
| 2000-09-05 | 546 | 550 | 540 | 540 | 23,000 | 540 |
| 2000-09-04 | 550 | 551 | 540 | 540 | 10,000 | 540 |
| 2000-09-01 | 555 | 580 | 552 | 552 | 31,000 | 552 |
| 2000-08-31 | 560 | 560 | 550 | 556 | 33,000 | 556 |
| 2000-08-30 | 565 | 566 | 552 | 559 | 21,000 | 559 |
| 2000-08-29 | 557 | 574 | 557 | 560 | 18,000 | 560 |
| 2000-08-28 | 568 | 570 | 557 | 557 | 39,000 | 557 |
| 2000-08-25 | 578 | 578 | 565 | 565 | 18,000 | 565 |
| 2000-08-24 | 560 | 580 | 560 | 578 | 28,000 | 578 |
| 2000-08-23 | 580 | 580 | 557 | 563 | 29,000 | 563 |
| 2000-08-22 | 561 | 571 | 557 | 557 | 29,000 | 557 |
| 2000-08-21 | 571 | 585 | 560 | 560 | 23,000 | 560 |
| 2000-08-18 | 560 | 570 | 560 | 570 | 25,000 | 570 |
| 2000-08-17 | 567 | 567 | 560 | 560 | 32,000 | 560 |
| 2000-08-16 | 583 | 583 | 565 | 566 | 23,000 | 566 |
| 2000-08-15 | 569 | 570 | 563 | 563 | 24,000 | 563 |
| 2000-08-14 | 571 | 572 | 565 | 570 | 27,000 | 570 |
| 2000-08-11 | 565 | 596 | 563 | 589 | 34,000 | 589 |
| 2000-08-10 | 566 | 570 | 565 | 565 | 22,000 | 565 |
| 2000-08-09 | 573 | 573 | 563 | 566 | 30,000 | 566 |
| 2000-08-08 | 584 | 584 | 563 | 563 | 17,000 | 563 |
| 2000-08-07 | 565 | 584 | 565 | 584 | 24,000 | 584 |
| 2000-08-04 | 563 | 567 | 562 | 565 | 15,000 | 565 |
| 2000-08-03 | 560 | 570 | 560 | 560 | 14,000 | 560 |
| 2000-08-02 | 561 | 563 | 560 | 560 | 26,000 | 560 |
| 2000-08-01 | 570 | 587 | 550 | 559 | 109,000 | 559 |
| 2000-07-31 | 560 | 560 | 530 | 552 | 31,000 | 552 |
| 2000-07-28 | 581 | 581 | 577 | 578 | 35,000 | 578 |
| 2000-07-27 | 586 | 586 | 581 | 581 | 32,000 | 581 |
| 2000-07-26 | 595 | 595 | 585 | 591 | 38,000 | 591 |
| 2000-07-25 | 581 | 588 | 581 | 585 | 39,000 | 585 |
| 2000-07-24 | 626 | 626 | 596 | 599 | 33,000 | 599 |
| 2000-07-21 | 605 | 639 | 601 | 620 | 20,000 | 620 |
| 2000-07-19 | 586 | 599 | 586 | 595 | 29,000 | 595 |
| 2000-07-18 | 625 | 630 | 596 | 596 | 58,000 | 596 |
| 2000-07-17 | 620 | 639 | 620 | 622 | 52,000 | 622 |
| 2000-07-14 | 618 | 640 | 615 | 640 | 38,000 | 640 |
| 2000-07-13 | 649 | 649 | 618 | 618 | 45,000 | 618 |
| 2000-07-12 | 662 | 662 | 650 | 650 | 49,000 | 650 |
| 2000-07-11 | 660 | 673 | 652 | 652 | 209,000 | 652 |
| 2000-07-10 | 658 | 679 | 656 | 658 | 101,000 | 658 |
| 2000-07-07 | 650 | 650 | 631 | 642 | 99,000 | 642 |
| 2000-07-06 | 665 | 665 | 633 | 633 | 67,000 | 633 |
| 2000-07-05 | 667 | 679 | 652 | 670 | 240,000 | 670 |
| 2000-07-04 | 650 | 687 | 641 | 687 | 535,000 | 687 |
| 2000-07-03 | 596 | 633 | 596 | 632 | 126,000 | 632 |
| 2000-06-30 | 593 | 593 | 588 | 593 | 35,000 | 593 |
| 2000-06-29 | 586 | 599 | 586 | 593 | 30,000 | 593 |
| 2000-06-28 | 586 | 596 | 585 | 591 | 28,000 | 591 |
| 2000-06-27 | 592 | 592 | 583 | 585 | 21,000 | 585 |
| 2000-06-26 | 595 | 595 | 590 | 590 | 13,000 | 590 |
| 2000-06-23 | 577 | 582 | 576 | 581 | 41,000 | 581 |
| 2000-06-22 | 586 | 599 | 580 | 586 | 23,000 | 586 |
| 2000-06-21 | 580 | 589 | 576 | 576 | 66,000 | 576 |
| 2000-06-20 | 590 | 590 | 579 | 580 | 30,000 | 580 |
| 2000-06-19 | 604 | 604 | 576 | 589 | 44,000 | 589 |
| 2000-06-16 | 610 | 610 | 600 | 609 | 33,000 | 609 |
| 2000-06-15 | 629 | 630 | 605 | 620 | 100,000 | 620 |
| 2000-06-14 | 615 | 635 | 606 | 630 | 96,000 | 630 |
| 2000-06-13 | 590 | 609 | 578 | 600 | 181,000 | 600 |
| 2000-06-12 | 567 | 587 | 567 | 580 | 35,000 | 580 |
| 2000-06-09 | 576 | 580 | 575 | 580 | 68,000 | 580 |
| 2000-06-08 | 582 | 582 | 575 | 575 | 85,000 | 575 |
| 2000-06-07 | 585 | 590 | 581 | 581 | 52,000 | 581 |
| 2000-06-06 | 593 | 593 | 581 | 582 | 64,000 | 582 |
| 2000-06-05 | 591 | 600 | 591 | 593 | 29,000 | 593 |
| 2000-06-02 | 578 | 598 | 578 | 591 | 51,000 | 591 |
| 2000-06-01 | 590 | 598 | 575 | 588 | 42,000 | 588 |
| 2000-05-31 | 591 | 600 | 585 | 590 | 54,000 | 590 |
| 2000-05-30 | 598 | 615 | 590 | 590 | 41,000 | 590 |
| 2000-05-29 | 576 | 595 | 565 | 595 | 47,000 | 595 |
| 2000-05-26 | 600 | 600 | 576 | 580 | 30,000 | 580 |
| 2000-05-25 | 585 | 600 | 585 | 590 | 27,000 | 590 |
| 2000-05-24 | 576 | 606 | 575 | 605 | 92,000 | 605 |
| 2000-05-23 | 629 | 629 | 605 | 616 | 45,000 | 616 |
| 2000-05-22 | 648 | 648 | 610 | 630 | 60,000 | 630 |
| 2000-05-19 | 660 | 660 | 641 | 658 | 77,000 | 658 |
| 2000-05-18 | 650 | 660 | 633 | 660 | 112,000 | 660 |
| 2000-05-17 | 630 | 636 | 625 | 631 | 55,000 | 631 |
| 2000-05-16 | 631 | 631 | 615 | 625 | 81,000 | 625 |
| 2000-05-15 | 625 | 635 | 615 | 620 | 77,000 | 620 |
| 2000-05-12 | 621 | 660 | 621 | 631 | 122,000 | 631 |
| 2000-05-11 | 677 | 677 | 651 | 661 | 73,000 | 661 |
| 2000-05-10 | 658 | 682 | 657 | 676 | 132,000 | 676 |
| 2000-05-09 | 695 | 695 | 670 | 675 | 80,000 | 675 |
| 2000-05-08 | 690 | 695 | 685 | 694 | 190,000 | 694 |
| 2000-05-02 | 682 | 685 | 664 | 678 | 264,000 | 678 |
| 2000-05-01 | 640 | 665 | 640 | 665 | 250,000 | 665 |
| 2000-04-28 | 635 | 639 | 620 | 620 | 155,000 | 620 |
| 2000-04-27 | 604 | 640 | 604 | 623 | 215,000 | 623 |
| 2000-04-26 | 590 | 608 | 590 | 605 | 156,000 | 605 |
| 2000-04-25 | 556 | 587 | 556 | 583 | 22,000 | 583 |
| 2000-04-24 | 555 | 560 | 555 | 556 | 18,000 | 556 |
| 2000-04-21 | 550 | 555 | 545 | 550 | 20,000 | 550 |
| 2000-04-20 | 555 | 556 | 550 | 550 | 40,000 | 550 |
| 2000-04-19 | 551 | 575 | 550 | 550 | 18,000 | 550 |
| 2000-04-18 | 545 | 550 | 530 | 545 | 85,000 | 545 |
| 2000-04-17 | 550 | 560 | 520 | 535 | 63,000 | 535 |
| 2000-04-14 | 585 | 590 | 570 | 580 | 30,000 | 580 |
| 2000-04-13 | 590 | 595 | 587 | 595 | 24,000 | 595 |
| 2000-04-12 | 586 | 604 | 586 | 600 | 31,000 | 600 |
| 2000-04-11 | 605 | 605 | 585 | 595 | 33,000 | 595 |
| 2000-04-10 | 602 | 615 | 588 | 615 | 39,000 | 615 |
| 2000-04-07 | 582 | 600 | 582 | 595 | 51,000 | 595 |
| 2000-04-06 | 590 | 600 | 581 | 590 | 100,000 | 590 |
| 2000-04-05 | 585 | 595 | 580 | 590 | 40,000 | 590 |
| 2000-04-04 | 595 | 604 | 586 | 595 | 53,000 | 595 |
| 2000-04-03 | 585 | 595 | 585 | 585 | 27,000 | 585 |
| 2000-03-31 | 586 | 597 | 586 | 586 | 16,000 | 586 |
| 2000-03-30 | 585 | 590 | 585 | 585 | 30,000 | 585 |
| 2000-03-29 | 610 | 610 | 589 | 600 | 23,000 | 600 |
| 2000-03-28 | 615 | 615 | 600 | 603 | 11,000 | 603 |
| 2000-03-27 | 564 | 630 | 564 | 630 | 72,000 | 630 |
| 2000-03-24 | 585 | 594 | 581 | 594 | 20,000 | 594 |
| 2000-03-23 | 590 | 594 | 586 | 587 | 35,000 | 587 |
| 2000-03-22 | 610 | 610 | 590 | 590 | 31,000 | 590 |
| 2000-03-21 | 620 | 620 | 594 | 610 | 44,000 | 610 |
| 2000-03-17 | 610 | 610 | 600 | 601 | 38,000 | 601 |
| 2000-03-16 | 608 | 608 | 590 | 592 | 38,000 | 592 |
| 2000-03-15 | 592 | 608 | 586 | 587 | 35,000 | 587 |
| 2000-03-14 | 595 | 608 | 592 | 592 | 56,000 | 592 |
| 2000-03-13 | 660 | 670 | 590 | 603 | 119,000 | 603 |
| 2000-03-10 | 638 | 665 | 629 | 665 | 254,000 | 665 |
| 2000-03-09 | 565 | 625 | 555 | 620 | 251,000 | 620 |
| 2000-03-08 | 575 | 580 | 569 | 571 | 42,000 | 571 |
| 2000-03-07 | 571 | 600 | 571 | 575 | 21,000 | 575 |
| 2000-03-06 | 600 | 600 | 580 | 581 | 28,000 | 581 |
| 2000-03-03 | 600 | 615 | 589 | 595 | 35,000 | 595 |
| 2000-03-02 | 600 | 600 | 580 | 595 | 35,000 | 595 |
| 2000-03-01 | 598 | 617 | 598 | 600 | 28,000 | 600 |
| 2000-02-29 | 614 | 614 | 595 | 608 | 22,000 | 608 |
| 2000-02-28 | 580 | 620 | 580 | 619 | 33,000 | 619 |
| 2000-02-25 | 588 | 588 | 580 | 580 | 25,000 | 580 |
| 2000-02-24 | 551 | 598 | 550 | 598 | 97,000 | 598 |
| 2000-02-23 | 552 | 552 | 545 | 546 | 64,000 | 546 |
| 2000-02-22 | 560 | 561 | 541 | 551 | 82,000 | 551 |
| 2000-02-21 | 590 | 590 | 560 | 560 | 100,000 | 560 |
| 2000-02-18 | 606 | 606 | 599 | 600 | 63,000 | 600 |
| 2000-02-17 | 628 | 628 | 600 | 600 | 62,000 | 600 |
| 2000-02-16 | 670 | 675 | 620 | 638 | 78,000 | 638 |
| 2000-02-15 | 728 | 739 | 670 | 676 | 154,000 | 676 |
| 2000-02-14 | 700 | 740 | 700 | 738 | 342,000 | 738 |
| 2000-02-10 | 620 | 680 | 620 | 660 | 120,000 | 660 |
| 2000-02-09 | 603 | 612 | 602 | 602 | 19,000 | 602 |
| 2000-02-08 | 607 | 613 | 601 | 602 | 50,000 | 602 |
| 2000-02-07 | 614 | 614 | 600 | 607 | 31,000 | 607 |
| 2000-02-04 | 640 | 640 | 611 | 617 | 23,000 | 617 |
| 2000-02-03 | 620 | 640 | 619 | 640 | 12,000 | 640 |
| 2000-02-02 | 619 | 644 | 619 | 644 | 52,000 | 644 |
| 2000-02-01 | 630 | 650 | 630 | 649 | 39,000 | 649 |
| 2000-01-31 | 644 | 655 | 640 | 648 | 52,000 | 648 |
| 2000-01-28 | 629 | 650 | 619 | 649 | 70,000 | 649 |
| 2000-01-27 | 588 | 599 | 580 | 599 | 55,000 | 599 |
| 2000-01-26 | 580 | 582 | 580 | 580 | 32,000 | 580 |
| 2000-01-25 | 580 | 589 | 580 | 580 | 32,000 | 580 |
| 2000-01-24 | 565 | 570 | 565 | 570 | 9,000 | 570 |
| 2000-01-21 | 565 | 566 | 565 | 565 | 7,000 | 565 |
| 2000-01-20 | 570 | 599 | 566 | 566 | 12,000 | 566 |
| 2000-01-19 | 580 | 599 | 562 | 580 | 30,000 | 580 |
| 2000-01-18 | 580 | 580 | 566 | 580 | 32,000 | 580 |
| 2000-01-17 | 574 | 593 | 571 | 581 | 13,000 | 581 |
| 2000-01-14 | 560 | 588 | 560 | 577 | 52,000 | 577 |
| 2000-01-13 | 540 | 562 | 540 | 562 | 37,000 | 562 |
| 2000-01-12 | 510 | 538 | 510 | 538 | 11,000 | 538 |
| 2000-01-11 | 535 | 535 | 510 | 510 | 49,000 | 510 |
| 2000-01-07 | 515 | 515 | 499 | 515 | 139,000 | 515 |
| 2000-01-06 | 549 | 550 | 500 | 515 | 85,000 | 515 |
| 2000-01-05 | 531 | 560 | 520 | 560 | 47,000 | 560 |
| 2000-01-04 | 580 | 580 | 560 | 565 | 12,000 | 565 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
